Investec plc (INVR.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
INVR.L Historical Return
If you invested 1000 GBp in Investec plc (INVR.L) 10 years ago, it would be worth 2,128.5 GBp as of November 13, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 2,044.51 GBp, while 1000 GBp invested 1 year ago would be worth 1,092.04 GBp. This corresponds to total returns of 112.85%, 104.45%, 9.2%, respectively, with annualized returns of 7.84%, 15.39%, 9.2%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
INVR.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2026 | 697.5 | 697.5 | 697.5 | 704 | 697.5 | 210 |
| November 11, 2026 | 699 | 697.5 | 697.5 | 699 | 685.25 | 1,163 |
| November 10, 2026 | 699 | 697.5 | 697.5 | 699 | 697.5 | 2,440 |
| November 09, 2026 | 697.5 | 697.5 | 697.5 | 699 | 697.5 | 292 |
| November 06, 2026 | 700 | 697.5 | 697.5 | 700 | 685 | 2,940 |
| November 05, 2026 | 695 | 700 | 700 | 703 | 695 | 6,710 |
| November 04, 2026 | 695 | 697.5 | 697.5 | 703 | 695 | 4,263 |
| November 03, 2026 | 692.5 | 695 | 695 | 695 | 692.5 | 2,143 |
| November 02, 2026 | 692.5 | 692.5 | 692.5 | 695 | 690 | 6,400 |
| October 30, 2026 | 692.5 | 692.5 | 692.5 | 692.5 | 692.5 | 0 |
| October 29, 2026 | 690 | 690 | 690 | 690 | 690 | 0 |
| October 28, 2026 | 692.5 | 692.5 | 692.5 | 692.5 | 690 | 869 |
| October 27, 2026 | 692.5 | 692.5 | 692.5 | 692.5 | 690 | 200 |
| October 26, 2026 | 692.5 | 692.5 | 692.5 | 692.5 | 692.5 | 0 |
| October 23, 2026 | 692.5 | 692.5 | 692.5 | 692.5 | 692.5 | 0 |
| October 22, 2026 | 692.5 | 692.5 | 692.5 | 692.5 | 690 | 2,882 |
| October 21, 2026 | 692.5 | 692.5 | 692.5 | 692.5 | 690 | 120 |
| October 20, 2026 | 690 | 690 | 690 | 690 | 690 | 0 |
| October 19, 2026 | 692.5 | 692.5 | 692.5 | 692.5 | 690 | 1,460 |
| October 16, 2026 | 690 | 692.5 | 692.5 | 692.5 | 685 | 1,458 |
| October 15, 2026 | 690 | 690 | 690 | 690 | 690 | 0 |
| October 14, 2026 | 690 | 690 | 690 | 690 | 690 | 0 |
| October 13, 2026 | 690 | 690 | 690 | 690 | 690 | 0 |
| October 12, 2026 | 690 | 690 | 690 | 690 | 688 | 400 |
| October 09, 2026 | 690 | 690 | 690 | 690 | 680.2 | 1,308 |
| October 08, 2026 | 695 | 690 | 690 | 695 | 688 | 1,444 |
| October 07, 2026 | 690 | 690 | 690 | 699 | 688 | 785 |
| October 06, 2026 | 690 | 690 | 690 | 690 | 688 | 576 |
| October 05, 2026 | 675 | 690 | 690 | 690 | 675 | 1,278 |
| October 02, 2026 | 688 | 690 | 690 | 690 | 688 | 6 |
| October 01, 2026 | 690 | 690 | 690 | 690 | 688 | 1,500 |
| September 30, 2026 | 690 | 690 | 690 | 690 | 690 | 0 |
| September 29, 2026 | 690 | 690 | 690 | 690 | 688 | 62 |
| September 28, 2026 | 700 | 700 | 700 | 700 | 700 | 0 |
| September 25, 2026 | 700 | 700 | 700 | 700 | 700 | 0 |
| September 24, 2026 | 695 | 697.5 | 697.5 | 709 | 684 | 3,350 |
| September 23, 2026 | 709 | 695 | 695 | 709 | 695 | 471 |
| September 22, 2026 | 697.5 | 697.5 | 697.5 | 697.5 | 697.5 | 0 |
| September 21, 2026 | 697.5 | 697.5 | 697.5 | 697.5 | 697.5 | 0 |
| September 18, 2026 | 697.5 | 697.5 | 697.5 | 697.5 | 697.5 | 0 |
| September 17, 2026 | 695 | 695 | 695 | 695 | 695 | 0 |
| September 16, 2026 | 695 | 695 | 695 | 695 | 695 | 0 |
| September 15, 2026 | 690 | 695 | 695 | 709.7 | 681 | 2,448 |
| September 11, 2026 | 690 | 690 | 690 | 690 | 690 | 0 |
| September 10, 2026 | 690 | 690 | 690 | 690 | 690 | 0 |
| September 09, 2026 | 690 | 690 | 690 | 700 | 690 | 2,204 |
| September 08, 2026 | 700 | 690 | 690 | 700 | 690 | 162 |
| September 07, 2026 | 687.5 | 690 | 690 | 705 | 687.5 | 6,105 |
| September 04, 2026 | 687.5 | 687.5 | 687.5 | 700 | 678.1 | 6,006 |
| September 03, 2026 | 687.5 | 687.5 | 687.5 | 695 | 678.1 | 70 |
| September 02, 2026 | 687.5 | 687.5 | 687.5 | 687.5 | 687.5 | 0 |
| September 01, 2026 | 687.5 | 687.5 | 687.5 | 695 | 687.5 | 556 |
| August 28, 2026 | 687.5 | 687.5 | 687.5 | 687.5 | 687.5 | 2,200 |
| August 27, 2026 | 687.5 | 687.5 | 687.5 | 687.5 | 687.5 | 0 |
| August 26, 2026 | 690 | 687.5 | 687.5 | 695 | 687.5 | 800 |
| August 25, 2026 | 687.5 | 687.5 | 687.5 | 687.5 | 678.1 | 975 |
| August 24, 2026 | 687.5 | 687.5 | 687.5 | 695 | 687.5 | 5,724 |
| August 21, 2026 | 687.5 | 687.5 | 687.5 | 687.5 | 674 | 4,000 |
| August 20, 2026 | 687.5 | 687.5 | 687.5 | 695 | 687.5 | 1,428 |
| August 19, 2026 | 690 | 687.5 | 687.5 | 690 | 675 | 2,000 |
AD
