XLON:INVP
Investec plc Stock Price (Quote)
£532.50
+3.50 (+0.662%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £479.60 | £545.00 | Friday, 3rd May 2024 INVP.L stock ended at £532.50. This is 0.662% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.58% from a day low at £516.50 to a day high of £535.00. |
| 90 days | £479.60 | £545.00 | |
| 52 weeks | £401.00 | £545.00 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | £516.50 | £535.00 | £516.50 | £532.50 | 823 153 |
| May 02, 2024 | £522.50 | £538.00 | £510.00 | £529.00 | 674 347 |
| May 01, 2024 | £526.00 | £526.00 | £503.00 | £524.00 | 604 513 |
| Apr 30, 2024 | £529.00 | £529.00 | £506.50 | £511.50 | 444 252 |
| Apr 29, 2024 | £500.50 | £525.50 | £500.50 | £519.00 | 428 840 |
| Apr 26, 2024 | £516.50 | £516.50 | £505.00 | £512.50 | 441 347 |
| Apr 25, 2024 | £511.50 | £521.50 | £499.40 | £508.00 | 759 418 |
| Apr 24, 2024 | £510.00 | £510.50 | £504.00 | £509.00 | 999 043 |
| Apr 23, 2024 | £509.00 | £510.00 | £502.00 | £510.00 | 566 709 |
| Apr 22, 2024 | £507.00 | £507.00 | £486.40 | £501.50 | 309 248 |
| Apr 19, 2024 | £480.20 | £502.50 | £479.60 | £493.40 | 440 774 |
| Apr 18, 2024 | £499.00 | £499.00 | £482.60 | £494.60 | 674 152 |
| Apr 17, 2024 | £480.00 | £492.00 | £480.00 | £486.40 | 545 523 |
| Apr 16, 2024 | £492.00 | £495.45 | £480.80 | £490.20 | 453 253 |
| Apr 15, 2024 | £498.00 | £504.50 | £494.80 | £499.40 | 709 855 |
| Apr 12, 2024 | £545.00 | £545.00 | £499.20 | £500.00 | 1 090 500 |
| Apr 11, 2024 | £540.00 | £540.50 | £524.00 | £532.50 | 699 290 |
| Apr 10, 2024 | £538.00 | £542.00 | £526.00 | £534.00 | 521 723 |
| Apr 09, 2024 | £538.00 | £542.00 | £533.00 | £536.00 | 452 456 |
| Apr 08, 2024 | £520.00 | £540.75 | £520.00 | £537.00 | 651 594 |
| Apr 05, 2024 | £532.50 | £538.50 | £525.00 | £537.50 | 421 175 |
| Apr 04, 2024 | £537.50 | £540.50 | £529.50 | £539.00 | 660 882 |
| Apr 03, 2024 | £531.00 | £533.00 | £520.50 | £530.00 | 978 250 |
| Apr 02, 2024 | £531.60 | £531.60 | £531.60 | £531.60 | 0 |
| Mar 28, 2024 | £531.60 | £543.60 | £525.00 | £531.60 | 548 142 |
