Investec Group - INVP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	579.5	582.5	582.5	582.5	573.5	1.42M
January 13, 2026	579.5	580.5	580.5	580.5	557.5	1.61M
January 12, 2026	579.5	576	576	579.5	554.5	1.38M
January 09, 2026	575	576	576	579.5	565	1.2M
January 08, 2026	559.5	566	566	567	557.5	1.29M
January 07, 2026	550.5	565.5	565.5	568.5	550.5	957,095
January 06, 2026	572.5	569	569	574	565.5	817,294
January 05, 2026	572	570	570	572	558	2.17M
January 02, 2026	554	568.5	568.5	568.83	551	1.22M
December 31, 2025	558	551.5	551.5	560.38	548.5	281,861
December 30, 2025	534.5	561.5	561.5	561.5	534.5	873,396
December 29, 2025	579	550.5	550.5	579	549.5	549,247
December 24, 2025	546.5	557	557	557	546.5	344,678
December 23, 2025	549.5	553.5	553.5	555	546	1.14M
December 22, 2025	525.5	548	548	549.5	525.5	5.98M
December 19, 2025	546	541.5	541.5	546	538.5	3.78M
December 18, 2025	525	546	546	546	525	1.44M
December 17, 2025	533	537.5	537.5	540.5	533	1.41M
December 16, 2025	525.5	533.5	533.5	536.5	525.5	3.11M
December 15, 2025	511.5	530.5	530.5	535.5	499.36	6.11M
December 12, 2025	520.5	519.5	519.5	529.5	519	1.88M
December 11, 2025	515.5	518	518	522.75	502	2.32M
December 10, 2025	528	531.5	531.5	535	525.5	917,762
December 09, 2025	543.5	531.5	531.5	543.5	526.5	1.7M
December 08, 2025	526	529	529	531.12	523.5	1.71M
December 05, 2025	520.5	526.5	526.5	532.12	520.5	983,276
December 04, 2025	544.5	528.5	528.5	544.5	521	974,839
December 03, 2025	524	524.5	524.5	527.5	520.75	931,598
December 02, 2025	530	527.5	527.5	531	521	1.55M
December 01, 2025	539.5	530	530	539.5	521.5	2.35M
November 28, 2025	567.5	546.5	546.5	567.5	539.75	1.66M
November 27, 2025	548	548.5	548.5	548.54	539.5	1.29M
November 26, 2025	540.5	546	546	553.5	540.5	1.59M
November 25, 2025	545.5	544	544	545.5	535.5	1.8M
November 24, 2025	561.5	545	545	561.5	542	1.84M
November 21, 2025	564.5	536	536	564.5	534.5	2.69M
November 20, 2025	585	538.5	538.5	597.5	538.5	2.04M
November 19, 2025	576	580	580	583.67	576	803,506
November 18, 2025	580	575.5	575.5	582	574	775,325
November 17, 2025	600.5	585.5	585.5	600.5	584	583,979
November 14, 2025	590.5	595	595	602	581.5	687,762
November 13, 2025	585	596	596	604.5	585	1.57M
November 12, 2025	588	585	585	595.5	581.5	786,409
November 11, 2025	583.5	583.5	583.5	591.84	581.5	1.49M
November 10, 2025	580.5	579.5	579.5	585.5	579	854,856
November 07, 2025	578	575.5	575.5	600	572.5	582,199
November 06, 2025	565	576.5	576.5	584.5	565	406,900
November 05, 2025	555	579.5	579.5	583.5	555	575,611
November 04, 2025	570	577	577	578	565	928,271
November 03, 2025	555.5	572	572	587	555.5	553,101
October 31, 2025	577.5	573	573	592.5	549.82	666,449
October 30, 2025	560.5	578.5	578.5	589	560.5	491,617
October 29, 2025	578	587	587	594	578	571,242
October 28, 2025	595	592	592	602.5	589	1.58M
October 27, 2025	569	587	587	600	569	1.2M
October 24, 2025	565	582.5	582.5	583.01	565	865,389
October 23, 2025	573	582	582	584	565	802,409
October 22, 2025	567	577	577	577	562	883,165
October 21, 2025	544	562	562	577	544	975,829
October 20, 2025	564.5	571	571	572	553	621,511

Investec Group (INVP.L) LSE