Investec
(INVP)
Sector: Banks
Historic Prices - up to 10 years
|
10/10/2025
|
566.50p
|
575.00p
|
563.00p
|
565.50p
|
1,137,259
|
|
09/10/2025
|
561.00p
|
568.00p
|
556.00p
|
565.50p
|
837,658
|
|
08/10/2025
|
557.00p
|
557.50p
|
550.50p
|
557.00p
|
1,002,231
|
|
07/10/2025
|
565.50p
|
565.50p
|
552.50p
|
554.50p
|
845,805
|
|
06/10/2025
|
564.00p
|
570.50p
|
552.50p
|
561.50p
|
1,022,471
|
|
03/10/2025
|
563.00p
|
569.71p
|
557.00p
|
563.00p
|
1,317,031
|
|
02/10/2025
|
579.50p
|
583.50p
|
551.50p
|
558.50p
|
1,245,314
|
|
01/10/2025
|
552.50p
|
560.00p
|
549.00p
|
560.00p
|
1,539,656
|
|
30/09/2025
|
566.50p
|
570.00p
|
547.50p
|
555.50p
|
1,986,283
|
|
29/09/2025
|
589.50p
|
589.50p
|
560.50p
|
569.00p
|
4,010,828
|
|
26/09/2025
|
588.00p
|
588.00p
|
544.00p
|
565.00p
|
1,798,699
|
|
25/09/2025
|
570.00p
|
575.50p
|
558.50p
|
560.00p
|
2,508,573
|
|
24/09/2025
|
583.50p
|
583.50p
|
563.00p
|
575.00p
|
358,378
|
|
23/09/2025
|
583.00p
|
584.89p
|
553.00p
|
566.00p
|
2,189,460
|
|
22/09/2025
|
564.00p
|
574.00p
|
551.50p
|
561.50p
|
1,834,241
|
|
19/09/2025
|
585.00p
|
586.50p
|
565.50p
|
565.50p
|
21,329,101
|
|
18/09/2025
|
595.00p
|
595.00p
|
572.50p
|
585.00p
|
1,387,098
|
|
17/09/2025
|
587.50p
|
587.50p
|
570.00p
|
577.50p
|
1,310,776
|
|
16/09/2025
|
580.50p
|
587.00p
|
572.50p
|
574.50p
|
1,418,511
|
|
15/09/2025
|
574.00p
|
582.00p
|
573.00p
|
579.50p
|
1,304,922
|
|
12/09/2025
|
577.00p
|
588.00p
|
570.50p
|
574.00p
|
1,594,001
|
|
11/09/2025
|
595.00p
|
595.00p
|
569.50p
|
578.00p
|
1,270,695
|
|
10/09/2025
|
582.50p
|
584.50p
|
571.00p
|
572.50p
|
2,918,730
|
|
09/09/2025
|
585.00p
|
585.00p
|
572.00p
|
580.50p
|
1,992,436
|
|
08/09/2025
|
548.00p
|
581.00p
|
546.75p
|
579.50p
|
6,561,269
|
|
05/09/2025
|
543.00p
|
551.50p
|
542.00p
|
545.50p
|
1,083,389
|
|
04/09/2025
|
557.50p
|
557.50p
|
534.00p
|
544.50p
|
1,664,337
|
|
03/09/2025
|
557.50p
|
557.50p
|
531.40p
|
536.50p
|
1,168,821
|
|
02/09/2025
|
552.00p
|
553.00p
|
534.00p
|
536.50p
|
1,131,331
|
|
01/09/2025
|
531.00p
|
553.00p
|
531.00p
|
547.50p
|
893,399
|
|
29/08/2025
|
554.00p
|
554.50p
|
541.00p
|
541.00p
|
828,385
|
|
28/08/2025
|
545.50p
|
558.00p
|
545.50p
|
552.50p
|
951,416
|
|
27/08/2025
|
550.00p
|
552.00p
|
541.50p
|
543.00p
|
1,036,223
|
|
26/08/2025
|
550.50p
|
556.50p
|
546.00p
|
549.50p
|
3,392,780
|
|
25/08/2025
|
550.00p
|
562.50p
|
545.00p
|
559.00p
|
1,517,828
|
|
22/08/2025
|
550.00p
|
562.50p
|
545.00p
|
559.00p
|
1,517,826
|
|
21/08/2025
|
545.00p
|
547.50p
|
542.00p
|
545.50p
|
1,022,885
|
|
20/08/2025
|
526.50p
|
546.50p
|
526.50p
|
545.00p
|
1,358,070
|
|
19/08/2025
|
541.00p
|
541.00p
|
526.50p
|
530.50p
|
810,783
|
|
18/08/2025
|
550.00p
|
550.00p
|
527.50p
|
529.50p
|
904,607
|
|
15/08/2025
|
545.00p
|
546.41p
|
532.50p
|
532.50p
|
1,544,946
|
|
14/08/2025
|
545.00p
|
545.00p
|
531.50p
|
536.50p
|
1,094,675
|
|
13/08/2025
|
556.50p
|
559.00p
|
548.00p
|
554.50p
|
1,153,166
|
|
12/08/2025
|
554.00p
|
557.00p
|
549.00p
|
552.50p
|
782,772
|
|
11/08/2025
|
550.00p
|
553.50p
|
547.00p
|
551.50p
|
945,442
|
|
08/08/2025
|
543.50p
|
548.50p
|
541.00p
|
548.50p
|
463,782
|
|
07/08/2025
|
549.00p
|
552.00p
|
540.00p
|
544.50p
|
875,449
|
|
06/08/2025
|
548.50p
|
554.50p
|
546.00p
|
548.50p
|
789,008
|
|
05/08/2025
|
556.00p
|
556.50p
|
545.00p
|
547.00p
|
551,444
|
|
04/08/2025
|
542.00p
|
560.50p
|
542.00p
|
552.00p
|
818,723
|
|
01/08/2025
|
568.00p
|
568.00p
|
548.00p
|
553.50p
|
988,175
|
|
31/07/2025
|
534.00p
|
579.00p
|
534.00p
|
561.50p
|
30,611
|
|
30/07/2025
|
549.50p
|
565.50p
|
549.50p
|
560.00p
|
1,251,210
|
|
29/07/2025
|
556.50p
|
558.50p
|
551.50p
|
552.00p
|
902,997
|
|
28/07/2025
|
563.50p
|
563.50p
|
554.50p
|
554.50p
|
802,328
|
|
25/07/2025
|
564.00p
|
564.50p
|
557.25p
|
557.50p
|
677,655
|
|
24/07/2025
|
563.50p
|
569.60p
|
558.50p
|
563.00p
|
1,920,989
|
|
23/07/2025
|
555.50p
|
559.00p
|
552.00p
|
557.50p
|
940,107
|
|
22/07/2025
|
564.00p
|
564.00p
|
548.50p
|
553.00p
|
1,212,887
|
|
21/07/2025
|
564.00p
|
564.50p
|
555.00p
|
560.50p
|
966,449
|
|
18/07/2025
|
559.50p
|
562.50p
|
551.00p
|
561.50p
|
1,491,481
|
|
17/07/2025
|
554.50p
|
554.50p
|
547.00p
|
554.50p
|
625,476
|
|
16/07/2025
|
543.50p
|
550.50p
|
542.00p
|
549.50p
|
688,231
|
|
15/07/2025
|
548.00p
|
556.00p
|
547.50p
|
548.00p
|
752,808
|
|
14/07/2025
|
543.00p
|
552.50p
|
542.00p
|
550.00p
|
804,580
|
|
11/07/2025
|
552.00p
|
555.50p
|
544.25p
|
547.50p
|
2,100,782
|
|
10/07/2025
|
551.50p
|
554.04p
|
545.00p
|
554.00p
|
2,163,664
|
|
09/07/2025
|
557.50p
|
557.50p
|
540.50p
|
548.00p
|
881,848
|
|
08/07/2025
|
558.00p
|
558.00p
|
536.00p
|
544.50p
|
1,249,481
|
|
07/07/2025
|
555.00p
|
555.00p
|
535.50p
|
541.00p
|
773,684
|
|
04/07/2025
|
540.00p
|
551.50p
|
540.00p
|
542.50p
|
346,420
|
|
03/07/2025
|
536.00p
|
560.00p
|
536.00p
|
551.00p
|
685,424
|
|
02/07/2025
|
549.00p
|
553.00p
|
544.50p
|
548.50p
|
1,336,530
|
|
01/07/2025
|
545.00p
|
550.00p
|
542.00p
|
546.00p
|
1,503,890
|
|
30/06/2025
|
541.50p
|
545.50p
|
537.00p
|
545.00p
|
2,578,888
|
|
27/06/2025
|
524.50p
|
540.00p
|
517.50p
|
540.00p
|
1,590,654
|
|
26/06/2025
|
518.50p
|
519.50p
|
510.50p
|
518.00p
|
2,342,152
|
|
25/06/2025
|
517.00p
|
519.00p
|
506.00p
|
512.50p
|
712,562
|
|
24/06/2025
|
510.00p
|
517.50p
|
492.20p
|
515.50p
|
773,306
|
|
23/06/2025
|
515.00p
|
515.00p
|
492.20p
|
501.50p
|
1,940,256
|
|
20/06/2025
|
500.00p
|
506.00p
|
496.40p
|
501.00p
|
3,062,573
|
|
19/06/2025
|
506.00p
|
509.50p
|
494.48p
|
496.20p
|
2,142,325
|
|
18/06/2025
|
521.50p
|
521.50p
|
498.80p
|
508.50p
|
1,596,098
|
|
17/06/2025
|
524.50p
|
524.50p
|
505.75p
|
508.50p
|
1,961,110
|
|
16/06/2025
|
511.00p
|
521.00p
|
510.00p
|
520.00p
|
361,792
|
|
13/06/2025
|
517.50p
|
517.50p
|
504.00p
|
508.50p
|
1,331,584
|
|
12/06/2025
|
512.00p
|
526.00p
|
512.00p
|
521.50p
|
1,329,935
|
|
11/06/2025
|
519.00p
|
536.00p
|
519.00p
|
523.50p
|
756,869
|
|
10/06/2025
|
540.00p
|
540.00p
|
530.00p
|
530.00p
|
1,057,525
|
|
09/06/2025
|
532.00p
|
536.50p
|
527.00p
|
536.50p
|
564,916
|
|
06/06/2025
|
534.00p
|
534.00p
|
510.50p
|
531.50p
|
990,855
|
|
05/06/2025
|
513.00p
|
529.50p
|
509.00p
|
523.50p
|
1,494,772
|
|
04/06/2025
|
525.50p
|
529.00p
|
520.50p
|
523.00p
|
775,138
|
|
03/06/2025
|
527.50p
|
535.50p
|
515.50p
|
524.00p
|
671,623
|
|
02/06/2025
|
515.50p
|
531.00p
|
515.50p
|
527.50p
|
1,244,847
|
|
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
|