Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Investec (INVP) Share Price

Intraday
Historical

Price	543.50p on 18-12-2025 at 16:03:29
Change	6.00p 1.12%
Buy	543.50p
Sell	543.00p

Last Trade:	Sell 791.00 at 543.50p
Day's Volume:	962,685
Last Close:	537.50p
Open:	525.00p
ISIN:	GB00B17BBQ50

Day's Range	525.00p - 545.50p
52wk Range:	390.00p - 604.50p
Market Capitalisation:	£3.47b
VWAP:	491.10345p
Shares in Issue:	638.16m

Sector: Banking

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Higher Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Investec (INVP) Latest Trades
Sell*	791	543.50p	Automatic Execution	16:03:26 - 18-Dec-25
Buy*	240	544.00p	Automatic Execution	16:03:26 - 18-Dec-25
Buy*	16	543.50p	Automatic Execution	16:03:26 - 18-Dec-25
Buy*	4	543.50p	SI Trade	16:01:48 - 18-Dec-25
Sell*	10	543.50p	Automatic Execution	16:01:48 - 18-Dec-25
Sell*	1,466	543.50p	Automatic Execution	16:01:48 - 18-Dec-25
Sell*	324	543.50p	Automatic Execution	16:01:48 - 18-Dec-25
Sell*	314	543.50p	Automatic Execution	16:01:48 - 18-Dec-25
Sell*	68	543.50p	SI Trade	16:00:45 - 18-Dec-25
Buy*	508	544.00p	Automatic Execution	16:00:28 - 18-Dec-25

See more Investec trades

Investec (INVP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Dec 2025 (Thu)	525.00	545.50	525.00	537.50	962,685
17th Dec 2025 (Wed)	533.00	540.00	533.00	537.50	1,409,415
16th Dec 2025 (Tue)	525.50	536.00	525.50	533.50	3,110,348
15th Dec 2025 (Mon)	511.50	535.50	503.00	530.50	6,111,633
12th Dec 2025 (Fri)	520.50	529.50	519.00	519.50	1,879,706
11th Dec 2025 (Thu)	515.50	522.50	512.50	518.00	3,089,478
10th Dec 2025 (Wed)	528.00	535.00	525.50	531.50	923,428
9th Dec 2025 (Tue)	543.50	543.50	526.50	531.50	1,700,159
8th Dec 2025 (Mon)	526.00	529.00	523.50	529.00	1,717,813
5th Dec 2025 (Fri)	520.50	531.50	520.50	526.50	983,199
4th Dec 2025 (Thu)	544.50	544.50	521.00	528.50	974,774
3rd Dec 2025 (Wed)	524.00	527.00	521.00	524.50	931,514
2nd Dec 2025 (Tue)	530.00	530.00	521.50	527.50	1,550,151
1st Dec 2025 (Mon)	539.50	539.50	521.50	530.00	1,898,055
28th Nov 2025 (Fri)	567.50	567.50	540.00	546.50	1,656,507
27th Nov 2025 (Thu)	548.00	548.50	539.50	548.50	1,289,987
26th Nov 2025 (Wed)	540.50	553.50	540.50	546.00	1,585,517
25th Nov 2025 (Tue)	545.50	545.50	535.50	544.00	1,796,454
24th Nov 2025 (Mon)	561.50	561.50	542.00	545.00	1,842,467
21st Nov 2025 (Fri)	564.50	564.50	534.50	536.00	2,785,350
20th Nov 2025 (Thu)	585.00	597.50	538.50	538.50	2,041,182
19th Nov 2025 (Wed)	576.00	583.50	576.00	580.00	803,458
18th Nov 2025 (Tue)	580.00	582.00	574.00	575.50	775,271

See more Investec price history

Date	Source	Headline
Investec (INVP) Regulatory News
17th Dec 2025 9:05 am	GNW	Form 8.5 (EPT/RI)-Inspecs Group Plc
17th Dec 2025 8:59 am	GNW	Form 8.5 (EPT/RI)-NCC Group plc
16th Dec 2025 10:44 am	GNW	Form 8.5 (EPT/RI)-NCC Group plc
16th Dec 2025 10:38 am	GNW	Form 8.5 (EPT/RI)-Inspecs Group Plc
15th Dec 2025 2:00 pm	RNS	Director/PDMR Shareholding
15th Dec 2025 9:59 am	GNW	Form 8.5 (EPT/RI)-Inspecs Group Plc
12th Dec 2025 12:00 pm	RNS	Investec Ltd Share Incentive Plan: Share Purchases
12th Dec 2025 10:27 am	GNW	Form 8.5 (EPT/RI)-Inspecs Group Plc
12th Dec 2025 9:25 am	GNW	Form 8.5 (EPT/RI)-NCC Group plc
11th Dec 2025 9:49 am	GNW	Form 8.5 (EPT/RI)-NCC Group plc

See more Investec regulatory news

FTSE 100 Latest

Value9,833.66

Change59.34