INVP.L - Investec Group Limited

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 2019432.00435.00425.80431.80431.802,512,501
Dec 05, 2019428.00432.10422.70428.10428.102,908,200
Dec 05, 201911 Dividend
Dec 04, 2019418.00450.00416.10439.00428.003,535,730
Dec 03, 2019450.00450.00416.20417.50407.043,803,155
Dec 02, 2019448.10448.10434.40442.00430.924,441,569
Nov 29, 2019448.60448.60423.90438.90427.902,502,013
Nov 28, 2019448.00449.80442.40448.00436.772,531,567
Nov 27, 2019435.40448.60435.40448.60437.363,715,918
Nov 26, 2019432.00434.10425.20431.30420.4955,717,381
Nov 25, 2019430.30437.00427.40431.30420.493,933,055
Nov 22, 2019436.90436.90420.10428.20417.474,069,219
Nov 21, 2019428.60431.50419.50427.10416.403,268,934
Nov 20, 2019431.10435.80425.70433.00422.154,047,683
Nov 19, 2019434.20442.60432.00436.70425.762,133,294
Nov 18, 2019439.40441.20425.30429.40418.642,638,193
Nov 15, 2019430.00435.60422.20434.00423.131,870,895
Nov 14, 2019432.40434.40422.80427.10416.401,948,079
Nov 13, 2019430.00432.10420.20427.10416.403,468,560
Nov 12, 2019445.90448.30434.50436.80425.862,672,139
Nov 11, 2019442.90446.00432.00444.30433.172,127,756
Nov 08, 2019458.00458.00439.60440.60429.566,329,497
Nov 07, 2019469.40472.00467.40470.60458.812,328,868
Nov 06, 2019465.70468.30460.80464.80453.151,504,931
Nov 05, 2019461.10468.10460.00466.10454.421,660,320
Nov 04, 2019448.20458.90448.20458.90447.401,439,818
Nov 01, 2019436.00444.10435.00443.60432.481,900,370
Oct 31, 2019438.00441.10433.00437.60426.642,101,023
Oct 30, 2019445.50445.50431.10438.60427.611,977,163
Oct 29, 2019449.50454.40442.60446.40435.212,090,565
Oct 28, 2019444.00455.30434.20453.80442.432,000,021
Oct 25, 2019439.90443.00434.00443.00431.901,747,594
Oct 24, 2019441.50448.20437.00437.60426.642,605,832
Oct 23, 2019437.40446.00437.40444.20433.072,755,953
Oct 22, 2019444.50448.30441.70444.70433.562,248,558
Oct 21, 2019425.20445.70425.20442.30431.223,997,935
Oct 18, 2019425.10437.30422.50429.90419.133,502,252
Oct 17, 2019422.90438.40422.40428.40417.672,712,035
Oct 16, 2019434.00434.00412.90426.70416.012,936,025
Oct 15, 2019428.60432.70418.10430.80420.014,806,765
Oct 14, 2019428.70434.00401.90424.40413.772,662,830
Oct 11, 2019401.90434.00401.90432.90422.054,142,334
Oct 10, 2019394.10404.20392.60403.80393.682,210,663
Oct 09, 2019397.80399.00391.90395.30385.392,314,580
Oct 08, 2019409.80409.80395.90396.50386.562,071,885
Oct 07, 2019401.70406.80396.50404.00393.881,981,580
Oct 04, 2019402.80405.80398.40404.90394.751,868,505
Oct 03, 2019402.20411.80398.50402.80392.712,151,444
Oct 02, 2019416.40419.30407.80407.80397.584,979,084
Oct 01, 2019423.80426.90416.70418.80408.313,175,189
Sep 30, 2019425.60428.50415.30418.70408.212,850,769
Sep 27, 2019422.30425.20415.60423.80413.182,619,871
Sep 26, 2019413.70429.60413.70420.40409.877,178,834
Sep 25, 2019410.00422.20405.60414.60404.215,887,773
Sep 24, 2019440.90443.20410.60410.60400.314,148,774
Sep 23, 2019438.40448.80428.30441.90430.833,606,187
Sep 20, 2019450.00475.00441.00448.40437.167,681,073
Sep 19, 2019489.80495.10483.80489.40477.142,600,746
Sep 18, 2019495.90495.90488.10488.90476.652,992,281
Sep 17, 2019494.90496.30487.00496.30483.864,085,863
Sep 16, 2019493.90499.30484.80496.90484.451,723,922
Sep 13, 2019479.90498.90476.10498.00485.523,184,482
Sep 12, 2019467.30479.70467.30477.10465.152,984,579
Sep 11, 2019461.00473.60461.00469.50457.742,622,140
Sep 10, 2019455.40462.80450.70462.80451.208,538,368
Sep 09, 2019446.40454.40444.80454.40443.012,050,642
Sep 06, 2019435.80445.50434.50444.90433.752,203,646
Sep 05, 2019433.30440.90431.70437.40426.442,434,360
Sep 04, 2019417.90431.70417.90429.50418.741,821,025
Sep 03, 2019425.70425.80419.90421.50410.942,913,316
Sep 02, 2019422.20427.29421.40424.40413.771,945,368
Aug 30, 2019413.00424.60411.00422.40411.822,625,670
Aug 29, 2019411.00419.40401.80415.10404.702,162,354
Aug 28, 2019413.80413.80406.70411.20400.902,951,457
Aug 27, 2019409.80414.10403.30413.30402.942,832,246
Aug 23, 2019416.30421.00410.79411.40401.092,162,240
Aug 22, 2019412.30419.35411.40417.00406.552,300,752
Aug 21, 2019411.30415.30408.50413.90403.531,660,386
Aug 20, 2019411.80412.50404.50407.80397.581,619,842
Aug 19, 2019408.50413.20405.70411.90401.581,569,750
Aug 16, 2019410.40413.80402.90407.90397.681,649,172
Aug 15, 2019403.70407.10396.80401.40391.342,669,391
Aug 14, 2019420.00423.15398.60400.70390.662,389,786
Aug 13, 2019419.80422.30411.85419.20408.702,171,507
Aug 12, 2019425.50427.80414.30417.40406.942,646,810
Aug 09, 2019432.30433.40421.00421.80411.231,448,768
Aug 08, 2019430.00433.50425.60433.10422.251,718,816
Aug 07, 2019430.60432.70420.10426.90416.202,069,344
Aug 06, 2019435.40438.90427.40427.40416.692,053,828
Aug 05, 2019444.90445.40431.25432.90422.051,790,521
Aug 02, 2019457.80459.10447.20448.40437.161,940,581
Aug 01, 2019461.80470.20457.70466.00454.321,353,844
Jul 31, 2019480.80480.80470.20470.20458.422,922,640
Jul 30, 2019494.30497.40478.70480.60468.561,193,956
Jul 29, 2019483.00494.30483.00489.10476.841,023,425
Jul 26, 2019491.30491.30483.20485.50473.33951,173
Jul 25, 2019514.40514.40485.20489.20476.941,139,524
Jul 25, 201913.5 Dividend
Jul 24, 2019516.60516.60510.20511.40485.421,143,534
Jul 23, 2019503.00515.20503.00511.00485.041,059,743
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...