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	545.50p on 08-07-2025 at 13:52:55
Change	4.50p 0.83%
Buy	546.00p
Sell	545.00p
Buy / Sell INVP Shares

Last Trade:	Buy 207.00 at 545.50p
Day's Volume:	533,484
Last Close:	541.00p
Open:	558.00p
ISIN:	GB00B17BBQ50

Day's Range	536.00p - 558.00p
52wk Range:	390.00p - 627.50p
Market Capitalisation:	£4,896m
VWAP:	540.29122p
Shares in Issue:	898m

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
Buy*	207	545.50p	Automatic Execution	14:52:55 - 08-Jul-25
Buy*	37	545.50p	Automatic Execution	14:52:51 - 08-Jul-25
Buy*	283	545.50p	Automatic Execution	14:52:51 - 08-Jul-25
Buy*	264	545.50p	Automatic Execution	14:52:51 - 08-Jul-25
Buy*	24	545.50p	Automatic Execution	14:52:51 - 08-Jul-25
Buy*	115	545.50p	Automatic Execution	14:52:51 - 08-Jul-25
Sell*	54	545.00p	SI Trade	14:52:49 - 08-Jul-25
Unknown*	45	545.25p	Ordinary	14:51:49 - 08-Jul-25
Sell*	3	545.10029p	SI Trade Suspected SELL Trade	14:50:00 - 08-Jul-25
Buy*	500	545.50p	Automatic Execution	14:47:51 - 08-Jul-25

See more Investec trades

Investec (INVP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Jul 2025 (Mon)	555.00	555.00	536.00	541.00	773,655
4th Jul 2025 (Fri)	540.00	551.50	540.00	542.50	346,391
3rd Jul 2025 (Thu)	536.00	559.50	536.00	551.00	685,387
2nd Jul 2025 (Wed)	549.00	552.50	545.00	548.50	1,336,500
1st Jul 2025 (Tue)	545.00	549.50	542.00	546.00	1,503,854
30th Jun 2025 (Mon)	541.50	545.50	537.00	545.00	2,578,777
27th Jun 2025 (Fri)	524.50	540.00	517.50	540.00	1,592,162
26th Jun 2025 (Thu)	518.50	519.50	510.50	518.00	2,342,138
25th Jun 2025 (Wed)	517.00	518.50	506.50	512.50	712,535
24th Jun 2025 (Tue)	510.00	517.50	502.50	515.50	773,435
23rd Jun 2025 (Mon)	515.00	515.00	494.80	501.50	1,940,210
20th Jun 2025 (Fri)	500.00	506.00	496.40	501.00	3,062,543
19th Jun 2025 (Thu)	506.00	507.50	494.60	496.20	2,142,295
18th Jun 2025 (Wed)	521.50	521.50	499.00	508.50	1,596,070
17th Jun 2025 (Tue)	524.50	524.50	506.00	508.50	1,961,071
16th Jun 2025 (Mon)	511.00	521.00	511.00	520.00	361,747
13th Jun 2025 (Fri)	517.50	517.50	504.00	508.50	1,331,526
12th Jun 2025 (Thu)	512.00	526.00	512.00	521.50	1,329,897
11th Jun 2025 (Wed)	519.00	534.00	519.00	523.50	756,828
10th Jun 2025 (Tue)	540.00	540.00	530.00	530.00	1,057,495
9th Jun 2025 (Mon)	532.00	536.50	527.00	536.50	565,382

See more Investec price history

Date	Source	Headline
Investec (INVP) Regulatory News
7th Jul 2025 9:36 am	GNW	Form 8.5 (EPT/RI)-Dowlais Group plc
7th Jul 2025 9:33 am	GNW	Form 8.5 (EPT/RI)-FD Technologies plc
4th Jul 2025 8:58 am	GNW	Form 8.5 (EPT/RI) - Dowlais Group plc
4th Jul 2025 8:55 am	GNW	Form 8.5 (EPT/RI) - Ricardo Plc
4th Jul 2025 8:52 am	GNW	Form 8.5 (EPT/RI) - FD Technologies plc
3rd Jul 2025 8:25 am	GNW	Form 8.5 (EPT/RI) - Dowlais Group plc
2nd Jul 2025 8:31 am	GNW	Form 8.5 (EPT/RI) - De La Rue plc
1st Jul 2025 12:00 pm	RNS	Director/PDMR Shareholding
1st Jul 2025 8:55 am	GNW	Form 8.5 (EPT/RI) - Dowlais Group plc
1st Jul 2025 8:52 am	GNW	Form 8.5 (EPT/RI) - De La Rue plc

See more Investec regulatory news

FTSE 100 Latest

Value8,842.28

Change35.75