If you invested 1000 GBp in Investec plc (INVR.L) 10 years ago, it would be worth 1,992.5 GBp as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 2,311.43 GBp, while 1000 GBp invested 1 year ago would be worth 1,123.99 GBp. This corresponds to total returns of 99.25%, 131.14%, 12.4%, respectively, with annualized returns of 7.13%, 18.23%, 12.4%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 680 | 680 | 680 | 680 | 680 | 0 |
| July 30, 2026 | 681 | 680 | 680 | 681 | 680 | 442 |
| July 29, 2026 | 680 | 680 | 680 | 680 | 680 | 0 |
| July 28, 2026 | 676 | 680 | 680 | 690 | 676 | 458 |
| July 27, 2026 | 675 | 677.5 | 677.5 | 689 | 675 | 2,000 |
| July 24, 2026 | 675 | 675 | 675 | 675 | 675 | 0 |
| July 23, 2026 | 675 | 675 | 675 | 675 | 675 | 0 |
| July 22, 2026 | 685 | 675 | 675 | 685 | 675 | 71 |
| July 21, 2026 | 685 | 675 | 675 | 685 | 675 | 2,313 |
| July 20, 2026 | 675 | 675 | 675 | 685 | 675 | 1,584 |
| July 17, 2026 | 675 | 675 | 675 | 675 | 670 | 186 |
| July 16, 2026 | 675 | 675 | 675 | 675 | 675 | 0 |
| July 15, 2026 | 675 | 675 | 675 | 685 | 675 | 1,605 |
| July 14, 2026 | 675 | 675 | 675 | 675 | 675 | 0 |
| July 13, 2026 | 675 | 675 | 675 | 675 | 660 | 3,600 |
| July 10, 2026 | 675 | 675 | 675 | 675 | 675 | 0 |
| July 09, 2026 | 675 | 675 | 675 | 675 | 675 | 0 |
| July 08, 2026 | 670 | 675 | 675 | 680 | 670 | 800 |
| July 07, 2026 | 675 | 670 | 670 | 675 | 670 | 326 |
| July 06, 2026 | 665 | 670 | 670 | 680 | 665 | 1,920 |
| July 03, 2026 | 665 | 665 | 665 | 680 | 653.1 | 614 |
| July 02, 2026 | 665 | 665 | 665 | 665 | 665 | 0 |
| July 01, 2026 | 665 | 665 | 665 | 665 | 653.1 | 48 |
| June 30, 2026 | 665 | 665 | 665 | 665 | 665 | 0 |
| June 29, 2026 | 665 | 665 | 665 | 680 | 652.1 | 923 |
| June 26, 2026 | 665 | 665 | 665 | 665 | 665 | 0 |
| June 25, 2026 | 680 | 665 | 665 | 680 | 665 | 232 |
| June 24, 2026 | 665 | 665 | 665 | 665 | 652.1 | 67 |
| June 23, 2026 | 665 | 665 | 665 | 665 | 665 | 0 |
| June 22, 2026 | 665 | 665 | 665 | 665 | 665 | 0 |
| June 19, 2026 | 665 | 665 | 665 | 665 | 665 | 0 |
| June 18, 2026 | 665 | 665 | 665 | 665 | 652.1 | 454 |
| June 17, 2026 | 665 | 665 | 665 | 665 | 665 | 0 |
| June 16, 2026 | 665 | 665 | 665 | 665 | 665 | 0 |
| June 15, 2026 | 675 | 665 | 665 | 675 | 665 | 170 |
| June 12, 2026 | 665 | 665 | 665 | 675 | 665 | 4,200 |
| June 11, 2026 | 665 | 665 | 665 | 665 | 665 | 0 |
| June 10, 2026 | 665 | 665 | 665 | 665 | 665 | 400 |
| June 09, 2026 | 672.5 | 665 | 665 | 672.5 | 655 | 6,100 |
| June 08, 2026 | 672.5 | 672.5 | 672.5 | 680 | 672.5 | 7,042 |
| June 05, 2026 | 670 | 672.5 | 672.5 | 679.95 | 670 | 4,400 |
| June 04, 2026 | 670 | 672.5 | 672.5 | 679.95 | 670 | 2,320 |
| June 03, 2026 | 679.95 | 672.5 | 672.5 | 679.95 | 672.5 | 104 |
| June 02, 2026 | 672.5 | 672.5 | 672.5 | 672.5 | 672.5 | 0 |
| June 01, 2026 | 670 | 672.5 | 672.5 | 685 | 670 | 990 |
| May 29, 2026 | 670 | 670 | 670 | 670 | 670 | 0 |
| May 28, 2026 | 670 | 670 | 670 | 685 | 670 | 1,340 |
| May 27, 2026 | 670 | 670 | 670 | 671 | 655.6 | 6,047 |
| May 26, 2026 | 670 | 670 | 670 | 685 | 670 | 6,500 |
| May 22, 2026 | 670 | 670 | 670 | 670 | 670 | 0 |
| May 21, 2026 | 670 | 670 | 670 | 670 | 670 | 0 |
| May 20, 2026 | 670 | 670 | 670 | 685 | 655 | 6,252 |
| May 19, 2026 | 670 | 670 | 670 | 685 | 670 | 12 |
| May 18, 2026 | 670 | 670 | 670 | 685 | 670 | 1,580 |
| May 15, 2026 | 670 | 670 | 670 | 685 | 670 | 600 |
| May 14, 2026 | 670 | 670 | 670 | 685 | 670 | 30 |
| May 13, 2026 | 670 | 670 | 670 | 670 | 670 | 0 |
| May 12, 2026 | 670 | 670 | 670 | 684.7 | 670 | 15 |
| May 11, 2026 | 670 | 670 | 670 | 684.7 | 670 | 1,472 |
| May 08, 2026 | 667.5 | 667.5 | 667.5 | 667.5 | 667.5 | 0 |