Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Investec (INVP) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Oct 2025 (Tue) 565.50 565.50 552.50 554.50 925,494
6th Oct 2025 (Mon) 564.00 564.50 552.50 561.50 1,022,726
3rd Oct 2025 (Fri) 563.00 569.50 558.00 563.00 1,316,995
2nd Oct 2025 (Thu) 579.50 579.50 552.00 558.50 1,247,274
1st Oct 2025 (Wed) 552.50 560.00 549.50 560.00 1,539,614
30th Sep 2025 (Tue) 566.50 568.00 548.00 555.50 1,986,204
29th Sep 2025 (Mon) 589.50 589.50 561.00 569.00 4,010,909
26th Sep 2025 (Fri) 588.00 588.00 544.00 565.00 1,798,667
25th Sep 2025 (Thu) 570.00 572.00 558.50 560.00 2,508,540
24th Sep 2025 (Wed) 583.50 583.50 563.00 575.00 845,295
23rd Sep 2025 (Tue) 583.00 583.00 553.00 566.00 2,189,414
22nd Sep 2025 (Mon) 564.00 566.50 551.50 561.50 1,835,195
19th Sep 2025 (Fri) 585.00 586.00 565.50 565.50 21,329,381
18th Sep 2025 (Thu) 595.00 595.00 577.50 585.00 1,387,060
17th Sep 2025 (Wed) 587.50 587.50 573.00 577.50 1,310,850
16th Sep 2025 (Tue) 580.50 582.50 572.50 574.50 1,419,152
15th Sep 2025 (Mon) 574.00 582.00 573.50 579.50 1,304,879
12th Sep 2025 (Fri) 577.00 579.50 570.50 574.00 1,593,967
11th Sep 2025 (Thu) 595.00 595.00 569.50 578.00 1,270,673
10th Sep 2025 (Wed) 582.50 584.50 571.00 572.50 2,918,697
9th Sep 2025 (Tue) 585.00 585.00 572.50 580.50 1,992,398
8th Sep 2025 (Mon) 548.00 581.00 547.50 579.50 6,567,531
5th Sep 2025 (Fri) 543.00 551.50 542.50 545.50 1,083,356
4th Sep 2025 (Thu) 557.50 557.50 534.50 544.50 1,664,308
3rd Sep 2025 (Wed) 557.50 557.50 531.50 536.50 1,168,798
2nd Sep 2025 (Tue) 552.00 552.50 534.00 536.50 1,131,362
1st Sep 2025 (Mon) 531.00 552.50 531.00 547.50 893,940
29th Aug 2025 (Fri) 554.00 554.50 541.00 541.00 828,296
28th Aug 2025 (Thu) 545.50 558.00 545.50 552.50 951,384
27th Aug 2025 (Wed) 550.00 551.00 541.50 543.00 1,036,189
26th Aug 2025 (Tue) 550.50 556.00 546.00 549.50 3,392,716
25th Aug 2025 (Mon) 559.00 559.00 559.00 559.00 0
22nd Aug 2025 (Fri) 550.00 562.50 545.50 559.00 1,517,785
21st Aug 2025 (Thu) 545.00 547.00 542.00 545.50 1,022,856
20th Aug 2025 (Wed) 526.50 546.00 526.50 545.00 1,358,025
19th Aug 2025 (Tue) 541.00 541.00 529.00 530.50 810,734
18th Aug 2025 (Mon) 550.00 550.00 527.50 529.50 904,920
15th Aug 2025 (Fri) 545.00 546.00 532.50 532.50 1,544,905
14th Aug 2025 (Thu) 545.00 545.00 531.50 536.50 1,094,645
13th Aug 2025 (Wed) 556.50 559.00 548.00 554.50 1,154,349
12th Aug 2025 (Tue) 554.00 557.00 549.50 552.50 782,715
11th Aug 2025 (Mon) 550.00 553.50 547.00 551.50 945,397
8th Aug 2025 (Fri) 543.50 548.50 541.00 548.50 463,693
FTSE 100 Latest
Value9,483.58
Change0.00