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
28th Oct 2025 (Tue) 595.00 602.50 589.00 592.00 1,577,752
27th Oct 2025 (Mon) 569.00 600.00 569.00 587.00 1,197,479
24th Oct 2025 (Fri) 565.00 583.00 565.00 582.50 865,352
23rd Oct 2025 (Thu) 573.00 582.00 570.50 582.00 802,379
22nd Oct 2025 (Wed) 567.00 577.00 563.50 577.00 883,134
21st Oct 2025 (Tue) 544.00 575.00 544.00 562.00 975,789
20th Oct 2025 (Mon) 564.50 572.00 554.00 571.00 621,457
17th Oct 2025 (Fri) 552.50 557.50 542.00 554.50 1,255,005
16th Oct 2025 (Thu) 564.50 566.00 558.00 560.00 596,733
15th Oct 2025 (Wed) 586.00 586.00 556.00 562.50 1,353,306
14th Oct 2025 (Tue) 562.00 571.50 557.00 566.00 1,140,019
13th Oct 2025 (Mon) 568.50 570.50 563.00 566.00 731,928
10th Oct 2025 (Fri) 566.50 575.00 563.00 565.50 1,137,207
9th Oct 2025 (Thu) 561.00 568.00 557.50 565.50 837,655
8th Oct 2025 (Wed) 557.00 557.50 550.50 557.00 1,002,225
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
FTSE 100 Latest
Value9,696.74
Change42.92