Investec
(INVP)
Sector: Banks
Historic Prices - up to 10 years
|
30/05/2025
|
533.00p
|
542.99p
|
526.00p
|
530.00p
|
2,017,738
|
|
29/05/2025
|
520.50p
|
533.00p
|
520.00p
|
530.00p
|
1,731,371
|
|
28/05/2025
|
517.50p
|
520.50p
|
514.00p
|
519.00p
|
2,319,696
|
|
27/05/2025
|
514.50p
|
520.50p
|
510.50p
|
513.00p
|
2,111,817
|
|
26/05/2025
|
495.00p
|
518.50p
|
495.00p
|
510.50p
|
851,472
|
|
23/05/2025
|
495.00p
|
518.50p
|
495.00p
|
510.50p
|
851,469
|
|
22/05/2025
|
485.00p
|
511.00p
|
485.00p
|
511.00p
|
709,092
|
|
21/05/2025
|
485.00p
|
506.50p
|
485.00p
|
491.60p
|
908,215
|
|
20/05/2025
|
501.50p
|
503.50p
|
490.60p
|
497.60p
|
732,623
|
|
19/05/2025
|
497.80p
|
510.00p
|
495.60p
|
500.50p
|
1,024,412
|
|
16/05/2025
|
512.50p
|
512.50p
|
503.50p
|
508.50p
|
757,912
|
|
15/05/2025
|
500.00p
|
507.50p
|
482.20p
|
503.50p
|
599,293
|
|
14/05/2025
|
500.00p
|
500.00p
|
478.20p
|
487.60p
|
443,216
|
|
13/05/2025
|
482.60p
|
496.80p
|
482.60p
|
492.20p
|
790,305
|
|
12/05/2025
|
479.00p
|
493.40p
|
463.40p
|
487.80p
|
1,799,166
|
|
09/05/2025
|
485.40p
|
485.40p
|
470.80p
|
471.00p
|
811,356
|
|
08/05/2025
|
481.00p
|
481.00p
|
466.00p
|
477.00p
|
1,169,701
|
|
07/05/2025
|
469.60p
|
471.60p
|
467.80p
|
471.60p
|
770,630
|
|
06/05/2025
|
489.00p
|
492.80p
|
466.20p
|
470.60p
|
776,968
|
|
05/05/2025
|
480.00p
|
486.20p
|
475.80p
|
483.60p
|
709,620
|
|
02/05/2025
|
480.00p
|
486.20p
|
475.80p
|
483.60p
|
709,620
|
|
01/05/2025
|
479.80p
|
479.80p
|
461.40p
|
476.60p
|
214,925
|
|
30/04/2025
|
477.40p
|
477.40p
|
456.80p
|
470.60p
|
1,289,279
|
|
29/04/2025
|
471.60p
|
471.60p
|
463.80p
|
467.80p
|
870,494
|
|
28/04/2025
|
463.00p
|
470.00p
|
461.20p
|
468.60p
|
898,213
|
|
25/04/2025
|
466.60p
|
467.40p
|
454.00p
|
459.40p
|
819,592
|
|
24/04/2025
|
462.40p
|
463.40p
|
455.00p
|
463.40p
|
418,749
|
|
23/04/2025
|
458.80p
|
466.00p
|
456.80p
|
461.80p
|
804,099
|
|
22/04/2025
|
461.00p
|
461.00p
|
438.80p
|
451.80p
|
381,987
|
|
21/04/2025
|
450.80p
|
451.60p
|
446.20p
|
448.40p
|
427,164
|
|
18/04/2025
|
450.80p
|
451.60p
|
446.20p
|
448.40p
|
427,164
|
|
17/04/2025
|
450.80p
|
451.60p
|
446.20p
|
448.40p
|
427,164
|
|
16/04/2025
|
451.40p
|
453.00p
|
442.60p
|
452.60p
|
579,413
|
|
15/04/2025
|
452.00p
|
456.40p
|
448.60p
|
453.80p
|
919,085
|
|
14/04/2025
|
432.20p
|
454.40p
|
428.80p
|
452.20p
|
536,568
|
|
11/04/2025
|
429.20p
|
436.20p
|
419.80p
|
435.00p
|
1,694,464
|
|
10/04/2025
|
457.60p
|
458.80p
|
428.60p
|
430.20p
|
1,384,439
|
|
09/04/2025
|
420.80p
|
429.40p
|
416.00p
|
419.60p
|
1,405,511
|
|
08/04/2025
|
421.60p
|
443.20p
|
415.20p
|
436.80p
|
1,531,215
|
|
07/04/2025
|
393.20p
|
438.00p
|
390.00p
|
414.00p
|
1,721,960
|
|
04/04/2025
|
435.00p
|
450.20p
|
415.20p
|
418.60p
|
2,026,045
|
|
03/04/2025
|
471.00p
|
484.00p
|
434.40p
|
438.00p
|
952,995
|
|
02/04/2025
|
479.40p
|
494.00p
|
473.20p
|
478.00p
|
1,311,068
|
|
01/04/2025
|
482.40p
|
487.80p
|
473.00p
|
482.80p
|
414,106
|
|
31/03/2025
|
479.00p
|
498.80p
|
473.60p
|
479.20p
|
881,104
|
|
28/03/2025
|
488.60p
|
503.50p
|
485.20p
|
486.60p
|
711,776
|
|
27/03/2025
|
494.80p
|
502.50p
|
491.36p
|
493.20p
|
674,710
|
|
26/03/2025
|
505.50p
|
505.50p
|
497.80p
|
497.80p
|
534,850
|
|
25/03/2025
|
487.20p
|
503.71p
|
487.20p
|
499.80p
|
730,355
|
|
24/03/2025
|
489.00p
|
500.50p
|
488.20p
|
493.80p
|
350,861
|
|
21/03/2025
|
486.40p
|
490.50p
|
482.20p
|
489.00p
|
3,197,596
|
|
20/03/2025
|
511.00p
|
515.00p
|
488.40p
|
488.40p
|
1,419,509
|
|
19/03/2025
|
510.00p
|
519.50p
|
498.00p
|
516.50p
|
821,970
|
|
18/03/2025
|
500.00p
|
512.50p
|
500.00p
|
509.50p
|
518,707
|
|
17/03/2025
|
507.50p
|
510.00p
|
504.00p
|
510.00p
|
2,676,406
|
|
14/03/2025
|
485.40p
|
507.50p
|
485.40p
|
507.50p
|
480,223
|
|
13/03/2025
|
483.40p
|
499.20p
|
483.40p
|
499.20p
|
1,093,757
|
|
12/03/2025
|
483.80p
|
494.00p
|
483.40p
|
493.20p
|
1,052,260
|
|
11/03/2025
|
488.00p
|
490.80p
|
483.20p
|
484.20p
|
1,031,243
|
|
10/03/2025
|
500.00p
|
505.00p
|
489.20p
|
489.20p
|
695,187
|
|
07/03/2025
|
506.00p
|
510.00p
|
500.50p
|
505.50p
|
477,958
|
|
06/03/2025
|
505.00p
|
508.00p
|
503.00p
|
506.50p
|
660,650
|
|
05/03/2025
|
505.50p
|
512.00p
|
504.50p
|
505.50p
|
666,124
|
|
04/03/2025
|
519.50p
|
519.50p
|
500.00p
|
503.00p
|
1,052,217
|
|
03/03/2025
|
510.00p
|
522.00p
|
507.50p
|
511.00p
|
707,284
|
|
28/02/2025
|
515.50p
|
520.00p
|
513.00p
|
517.00p
|
2,048,478
|
|
27/02/2025
|
520.00p
|
530.50p
|
517.50p
|
519.50p
|
497,316
|
|
26/02/2025
|
515.00p
|
536.00p
|
515.00p
|
530.00p
|
1,168,835
|
|
25/02/2025
|
529.50p
|
534.00p
|
522.00p
|
523.00p
|
1,242,662
|
|
24/02/2025
|
536.00p
|
547.00p
|
527.50p
|
529.50p
|
2,534,137
|
|
21/02/2025
|
537.00p
|
539.50p
|
533.00p
|
535.00p
|
844,721
|
|
20/02/2025
|
536.00p
|
538.84p
|
529.50p
|
531.50p
|
593,974
|
|
19/02/2025
|
539.50p
|
545.50p
|
530.50p
|
531.00p
|
614,720
|
|
18/02/2025
|
535.00p
|
545.00p
|
532.50p
|
538.50p
|
362,774
|
|
17/02/2025
|
548.50p
|
548.50p
|
529.50p
|
534.00p
|
463,846
|
|
14/02/2025
|
535.50p
|
539.00p
|
532.50p
|
538.00p
|
513,708
|
|
13/02/2025
|
536.50p
|
545.00p
|
536.50p
|
537.00p
|
784,035
|
|
12/02/2025
|
530.00p
|
540.50p
|
529.50p
|
533.50p
|
1,905,617
|
|
11/02/2025
|
529.00p
|
532.50p
|
526.50p
|
529.50p
|
420,785
|
|
10/02/2025
|
524.50p
|
534.00p
|
524.00p
|
528.50p
|
517,343
|
|
07/02/2025
|
530.00p
|
530.00p
|
520.50p
|
521.00p
|
855,046
|
|
06/02/2025
|
514.00p
|
522.00p
|
514.00p
|
508.50p
|
525,866
|
|
05/02/2025
|
504.50p
|
509.00p
|
498.80p
|
508.50p
|
3,155,269
|
|
04/02/2025
|
501.50p
|
501.50p
|
494.00p
|
501.00p
|
782,914
|
|
03/02/2025
|
507.50p
|
507.50p
|
494.40p
|
501.00p
|
1,462,967
|
|
31/01/2025
|
513.00p
|
525.00p
|
513.00p
|
519.50p
|
1,589,656
|
|
30/01/2025
|
519.00p
|
526.50p
|
516.00p
|
526.50p
|
1,673,229
|
|
29/01/2025
|
518.50p
|
524.00p
|
517.00p
|
518.50p
|
1,354,423
|
|
28/01/2025
|
515.00p
|
519.50p
|
508.50p
|
518.50p
|
1,199,162
|
|
27/01/2025
|
521.50p
|
523.50p
|
510.00p
|
518.50p
|
1,604,021
|
|
24/01/2025
|
538.50p
|
539.00p
|
525.00p
|
527.50p
|
1,387,283
|
|
23/01/2025
|
546.00p
|
546.00p
|
533.00p
|
540.50p
|
761,335
|
|
22/01/2025
|
548.00p
|
554.00p
|
544.00p
|
547.00p
|
566,617
|
|
21/01/2025
|
545.50p
|
552.50p
|
545.00p
|
552.00p
|
459,330
|
|
20/01/2025
|
547.00p
|
558.00p
|
546.00p
|
548.50p
|
1,568,530
|
|
17/01/2025
|
539.00p
|
552.50p
|
539.00p
|
552.00p
|
969,190
|
|
16/01/2025
|
541.00p
|
542.00p
|
532.00p
|
543.00p
|
783,693
|
|
15/01/2025
|
523.00p
|
543.00p
|
519.50p
|
543.00p
|
984,301
|
|
14/01/2025
|
527.50p
|
527.50p
|
519.50p
|
521.50p
|
2,198,027
|
|
13/01/2025
|
522.00p
|
523.50p
|
513.50p
|
522.50p
|
967,479
|
|
10/01/2025
|
529.50p
|
535.50p
|
523.50p
|
525.00p
|
607,926
|
|
09/01/2025
|
522.00p
|
533.00p
|
516.50p
|
532.50p
|
1,051,812
|
|
08/01/2025
|
540.00p
|
542.50p
|
522.50p
|
526.00p
|
853,079
|
|
07/01/2025
|
551.00p
|
553.00p
|
540.50p
|
544.00p
|
766,155
|
|
06/01/2025
|
558.50p
|
558.50p
|
541.50p
|
552.50p
|
525,595
|
|
03/01/2025
|
541.00p
|
557.50p
|
541.00p
|
546.50p
|
970,331
|
|
02/01/2025
|
545.00p
|
548.00p
|
539.00p
|
547.00p
|
454,065
|
|
01/01/2025
|
541.50p
|
547.00p
|
537.00p
|
544.00p
|
370,310
|
|
31/12/2024
|
541.50p
|
547.00p
|
537.00p
|
544.00p
|
370,310
|
|
30/12/2024
|
540.50p
|
540.50p
|
534.50p
|
538.50p
|
344,929
|
|
27/12/2024
|
539.00p
|
544.00p
|
536.00p
|
542.00p
|
538,854
|
|
26/12/2024
|
555.50p
|
555.50p
|
542.00p
|
542.50p
|
106,714
|
|
25/12/2024
|
555.50p
|
555.50p
|
542.00p
|
542.50p
|
106,714
|
|
24/12/2024
|
555.50p
|
555.50p
|
542.00p
|
542.50p
|
106,714
|
|
23/12/2024
|
546.50p
|
548.00p
|
540.00p
|
543.00p
|
312,404
|
|
20/12/2024
|
546.00p
|
550.50p
|
539.00p
|
547.50p
|
2,038,085
|
|
19/12/2024
|
554.50p
|
554.50p
|
540.00p
|
549.00p
|
1,543,259
|
|
18/12/2024
|
558.00p
|
562.00p
|
554.50p
|
562.00p
|
410,007
|
|
17/12/2024
|
563.00p
|
564.00p
|
552.50p
|
553.00p
|
923,187
|
|
16/12/2024
|
559.00p
|
568.00p
|
559.00p
|
568.00p
|
486,806
|
|
13/12/2024
|
566.50p
|
568.00p
|
558.49p
|
561.50p
|
570,643
|
|
12/12/2024
|
575.00p
|
575.50p
|
564.50p
|
566.00p
|
676,638
|
|
11/12/2024
|
588.50p
|
590.50p
|
580.50p
|
590.00p
|
1,148,677
|
|
10/12/2024
|
593.50p
|
596.50p
|
587.00p
|
593.50p
|
762,164
|
|
09/12/2024
|
591.00p
|
596.00p
|
587.00p
|
594.50p
|
539,670
|
|
06/12/2024
|
575.00p
|
587.50p
|
574.00p
|
586.00p
|
775,851
|
|
05/12/2024
|
561.00p
|
572.05p
|
561.00p
|
572.00p
|
784,114
|
|
04/12/2024
|
563.50p
|
568.50p
|
561.50p
|
562.00p
|
538,990
|
|
03/12/2024
|
569.50p
|
571.50p
|
560.00p
|
564.50p
|
1,061,455
|
|
02/12/2024
|
567.00p
|
571.00p
|
563.75p
|
566.00p
|
911,972
|