Investec Group (LON:INVP)
London
· Delayed Price · Currency is GBP · Price in GBX 598.00
-8.00 (-1.32%)
Mar 9, 2026, 4:35 PM GMT
Investec Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 595.50 | 599.49 | 586.00 | 593.00 | - | -2.15% | 997,280 |
| Mar 6, 2026 | 620.00 | 625.00 | 594.00 | 606.00 | 606.00 | -1.46% | 2,148,689 |
| Mar 5, 2026 | 647.50 | 647.50 | 615.00 | 615.00 | 615.00 | -1.05% | 1,320,011 |
| Mar 4, 2026 | 601.50 | 621.50 | 599.50 | 621.50 | 621.50 | 2.64% | 1,117,281 |
| Mar 3, 2026 | 599.00 | 630.50 | 599.00 | 605.50 | 605.50 | -3.74% | 4,064,962 |
| Mar 2, 2026 | 622.50 | 637.00 | 612.00 | 629.00 | 629.00 | -2.02% | 3,403,067 |
| Feb 27, 2026 | 646.50 | 650.50 | 629.00 | 642.00 | 642.00 | -0.54% | 1,381,032 |
| Feb 26, 2026 | 650.50 | 651.22 | 643.50 | 645.50 | 645.50 | -0.39% | 811,413 |
| Feb 25, 2026 | 645.00 | 648.00 | 634.00 | 648.00 | 648.00 | 1.17% | 927,292 |
| Feb 24, 2026 | 641.00 | 644.00 | 630.50 | 640.50 | 640.50 | 0.23% | 858,183 |
| Feb 23, 2026 | 645.50 | 648.00 | 639.00 | 639.00 | 639.00 | -0.62% | 1,006,549 |
| Feb 20, 2026 | 632.00 | 644.61 | 631.50 | 643.00 | 643.00 | 1.02% | 754,981 |
| Feb 19, 2026 | 652.00 | 652.00 | 634.50 | 636.50 | 636.50 | -0.55% | 542,135 |
| Feb 18, 2026 | 632.50 | 648.50 | 622.50 | 640.00 | 640.00 | 1.91% | 827,415 |
| Feb 17, 2026 | 635.00 | 635.00 | 619.50 | 628.00 | 628.00 | 1.45% | 3,070,427 |
| Feb 16, 2026 | 635.00 | 635.00 | 615.00 | 619.00 | 619.00 | -1.04% | 839,842 |
| Feb 13, 2026 | 635.00 | 635.00 | 624.00 | 625.50 | 625.50 | -0.08% | 1,357,340 |
| Feb 12, 2026 | 627.50 | 639.50 | 621.00 | 626.00 | 626.00 | 0.64% | 1,147,271 |
| Feb 11, 2026 | 625.00 | 625.50 | 607.50 | 622.00 | 622.00 | -0.40% | 940,888 |
| Feb 10, 2026 | 637.00 | 637.00 | 617.50 | 624.50 | 624.50 | -0.16% | 2,257,372 |
| Feb 9, 2026 | 622.00 | 625.50 | 616.00 | 625.50 | 625.50 | 1.62% | 5,144,654 |
| Feb 6, 2026 | 615.00 | 618.50 | 604.00 | 615.50 | 615.50 | 1.23% | 623,727 |
| Feb 5, 2026 | 620.00 | 623.50 | 607.00 | 608.00 | 608.00 | -2.09% | 1,223,235 |
| Feb 4, 2026 | 618.50 | 627.00 | 605.50 | 621.00 | 621.00 | 0.98% | 1,528,873 |
| Feb 3, 2026 | 617.50 | 624.50 | 611.00 | 615.00 | 615.00 | -0.32% | 1,006,351 |
| Feb 2, 2026 | 602.00 | 617.00 | 599.00 | 617.00 | 617.00 | 1.48% | 1,208,456 |
| Jan 30, 2026 | 594.00 | 610.50 | 594.00 | 608.00 | 608.00 | 1.76% | 1,756,852 |
| Jan 29, 2026 | 602.00 | 608.00 | 596.50 | 597.50 | 597.50 | - | 985,837 |
| Jan 28, 2026 | 605.00 | 605.00 | 594.50 | 597.50 | 597.50 | -1.24% | 1,434,052 |
| Jan 27, 2026 | 595.00 | 607.00 | 595.00 | 605.00 | 605.00 | 0.33% | 3,282,955 |
| Jan 26, 2026 | 602.00 | 608.00 | 598.50 | 603.00 | 603.00 | 0.33% | 1,024,019 |
| Jan 23, 2026 | 585.00 | 610.50 | 585.00 | 601.00 | 601.00 | -0.58% | 906,528 |
| Jan 22, 2026 | 580.50 | 611.96 | 580.50 | 604.50 | 604.50 | 1.94% | 1,459,833 |
| Jan 21, 2026 | 592.00 | 597.00 | 582.50 | 593.00 | 593.00 | 0.59% | 1,561,329 |
| Jan 20, 2026 | 610.00 | 610.00 | 586.50 | 589.50 | 589.50 | -0.42% | 1,050,774 |
| Jan 19, 2026 | 570.00 | 595.00 | 570.00 | 592.00 | 592.00 | -0.84% | 1,233,483 |
| Jan 16, 2026 | 592.50 | 606.00 | 592.50 | 597.00 | 597.00 | 0.42% | 1,585,985 |
| Jan 15, 2026 | 585.50 | 596.50 | 579.50 | 594.50 | 594.50 | 2.06% | 1,427,823 |
| Jan 14, 2026 | 579.50 | 582.50 | 573.50 | 582.50 | 582.50 | 0.34% | 1,472,181 |
| Jan 13, 2026 | 579.50 | 580.50 | 557.50 | 580.50 | 580.50 | 0.78% | 1,656,853 |
| Jan 12, 2026 | 579.50 | 579.50 | 554.50 | 576.00 | 576.00 | - | 1,376,479 |
| Jan 9, 2026 | 575.00 | 579.50 | 565.00 | 576.00 | 576.00 | 1.77% | 1,202,585 |
| Jan 8, 2026 | 559.50 | 566.50 | 557.50 | 566.00 | 566.00 | 0.09% | 1,285,860 |
| Jan 7, 2026 | 550.50 | 568.50 | 550.50 | 565.50 | 565.50 | -0.62% | 993,011 |
| Jan 6, 2026 | 572.50 | 574.00 | 565.50 | 569.00 | 569.00 | -0.18% | 817,283 |
| Jan 5, 2026 | 572.00 | 572.00 | 558.00 | 570.00 | 570.00 | 0.26% | 2,172,922 |
| Jan 2, 2026 | 554.00 | 568.50 | 552.00 | 568.50 | 568.50 | 3.08% | 1,218,930 |
| Dec 31, 2025 | 558.00 | 558.00 | 548.50 | 551.50 | 551.50 | -1.78% | 281,861 |
| Dec 30, 2025 | 534.50 | 561.50 | 534.50 | 561.50 | 561.50 | 2.00% | 873,397 |
| Dec 29, 2025 | 579.00 | 579.00 | 549.50 | 550.50 | 550.50 | -1.17% | 1,016,224 |
| Dec 24, 2025 | 546.50 | 557.00 | 546.50 | 557.00 | 557.00 | 0.63% | 344,682 |
| Dec 23, 2025 | 549.50 | 555.00 | 546.00 | 553.50 | 553.50 | 1.00% | 1,144,021 |
| Dec 22, 2025 | 525.50 | 549.50 | 525.50 | 548.00 | 548.00 | 1.20% | 5,976,969 |
| Dec 19, 2025 | 546.00 | 546.00 | 538.50 | 541.50 | 541.50 | -0.82% | 3,779,686 |
| Dec 18, 2025 | 525.00 | 546.00 | 525.00 | 546.00 | 546.00 | 1.58% | 1,560,094 |
| Dec 17, 2025 | 533.00 | 540.00 | 533.00 | 537.50 | 537.50 | 0.75% | 1,409,450 |
| Dec 16, 2025 | 525.50 | 536.50 | 525.50 | 533.50 | 533.50 | 0.57% | 1,091,610 |
| Dec 15, 2025 | 511.50 | 535.50 | 499.36 | 530.50 | 530.50 | 2.12% | 6,111,724 |
| Dec 12, 2025 | 520.50 | 529.50 | 519.00 | 519.50 | 519.50 | 0.29% | 1,879,762 |
| Dec 11, 2025 | 515.50 | 522.75 | 502.00 | 518.00 | 518.00 | -2.54% | 2,329,368 |
| Dec 10, 2025 | 528.00 | 535.00 | 525.50 | 531.50 | 514.00 | - | 923,468 |
| Dec 9, 2025 | 543.50 | 543.50 | 526.50 | 531.50 | 514.00 | 0.47% | 1,700,209 |
| Dec 8, 2025 | 526.00 | 531.12 | 523.50 | 529.00 | 511.58 | 0.47% | 1,717,957 |
| Dec 5, 2025 | 520.50 | 532.12 | 520.50 | 526.50 | 509.16 | -0.38% | 983,276 |
| Dec 4, 2025 | 544.50 | 544.50 | 521.00 | 528.50 | 511.10 | 0.76% | 974,843 |
| Dec 3, 2025 | 524.00 | 527.50 | 520.75 | 524.50 | 507.23 | -0.57% | 931,599 |
| Dec 2, 2025 | 530.00 | 531.00 | 521.00 | 527.50 | 510.13 | -0.47% | 1,550,237 |
| Dec 1, 2025 | 539.50 | 539.50 | 521.50 | 530.00 | 512.55 | -3.02% | 2,350,861 |
| Nov 28, 2025 | 567.50 | 567.50 | 539.75 | 546.50 | 528.51 | -0.36% | 1,656,588 |
| Nov 27, 2025 | 548.00 | 548.54 | 539.50 | 548.50 | 530.44 | 0.46% | 1,290,036 |
| Nov 26, 2025 | 540.50 | 553.50 | 540.50 | 546.00 | 528.02 | 0.37% | 1,585,573 |
| Nov 25, 2025 | 545.50 | 545.50 | 535.50 | 544.00 | 526.09 | -0.18% | 1,796,512 |
| Nov 24, 2025 | 561.50 | 561.50 | 542.00 | 545.00 | 527.06 | 1.68% | 1,842,540 |
| Nov 21, 2025 | 564.50 | 564.50 | 534.50 | 536.00 | 518.35 | -0.46% | 2,785,432 |
| Nov 20, 2025 | 585.00 | 597.50 | 538.50 | 538.50 | 520.77 | -7.16% | 2,041,295 |
| Nov 19, 2025 | 576.00 | 583.67 | 576.00 | 580.00 | 560.90 | 0.78% | 803,515 |
| Nov 18, 2025 | 580.00 | 582.00 | 574.00 | 575.50 | 556.55 | -1.71% | 775,325 |
| Nov 17, 2025 | 600.50 | 600.50 | 584.00 | 585.50 | 566.22 | -1.60% | 583,980 |
| Nov 14, 2025 | 590.50 | 602.00 | 581.50 | 595.00 | 575.41 | -0.17% | 711,497 |
| Nov 13, 2025 | 585.00 | 604.50 | 585.00 | 596.00 | 576.38 | 1.88% | 1,574,329 |
| Nov 12, 2025 | 588.00 | 595.50 | 581.50 | 585.00 | 565.74 | 0.26% | 786,410 |
| Nov 11, 2025 | 583.50 | 591.84 | 581.50 | 583.50 | 564.29 | 0.69% | 1,489,339 |
| Nov 10, 2025 | 580.50 | 585.50 | 579.00 | 579.50 | 560.42 | 0.70% | 854,856 |
| Nov 7, 2025 | 578.00 | 600.00 | 572.50 | 575.50 | 556.55 | -0.17% | 582,831 |
| Nov 6, 2025 | 565.00 | 584.50 | 565.00 | 576.50 | 557.52 | -0.52% | 406,900 |
| Nov 5, 2025 | 555.00 | 583.50 | 555.00 | 579.50 | 560.42 | 0.43% | 575,611 |
| Nov 4, 2025 | 570.00 | 578.00 | 565.00 | 577.00 | 558.00 | 0.87% | 928,271 |
| Nov 3, 2025 | 555.50 | 587.00 | 555.50 | 572.00 | 553.17 | -0.17% | 553,101 |
| Oct 31, 2025 | 577.50 | 592.50 | 549.82 | 573.00 | 554.13 | -0.95% | 666,449 |
| Oct 30, 2025 | 560.50 | 589.00 | 560.50 | 578.50 | 559.45 | -1.45% | 491,618 |
| Oct 29, 2025 | 578.00 | 594.00 | 578.00 | 587.00 | 567.67 | -0.84% | 571,242 |
| Oct 28, 2025 | 595.00 | 602.50 | 589.00 | 592.00 | 572.51 | 0.85% | 1,577,821 |
| Oct 27, 2025 | 569.00 | 600.00 | 569.00 | 587.00 | 567.67 | 0.77% | 1,197,551 |
| Oct 24, 2025 | 565.00 | 584.00 | 565.00 | 582.50 | 563.32 | 0.09% | 865,389 |
| Oct 23, 2025 | 573.00 | 584.00 | 565.00 | 582.00 | 562.84 | 0.87% | 802,413 |
| Oct 22, 2025 | 567.00 | 577.00 | 562.00 | 577.00 | 558.00 | 2.67% | 883,165 |
| Oct 21, 2025 | 544.00 | 577.50 | 544.00 | 562.00 | 543.50 | -1.58% | 975,829 |
| Oct 20, 2025 | 564.50 | 572.50 | 553.00 | 571.00 | 552.20 | 2.98% | 621,512 |
| Oct 17, 2025 | 552.50 | 557.50 | 542.00 | 554.50 | 536.24 | -0.98% | 1,255,081 |
| Oct 16, 2025 | 564.50 | 566.50 | 557.50 | 560.00 | 541.56 | -0.44% | 596,773 |