INVESTEC PLC ORD GBP0.0002 - Price History
Monthly price history for INVP.L (INVESTEC PLC ORD GBP0.0002)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | £5.24 | £5.24 |
| April 2024 | £5.12 | £5.12 |
| March 2024 | £5.32 | £5.32 |
| February 2024 | £4.93 | £4.93 |
| January 2024 | £5.21 | £5.21 |
| December 2023 | £5.32 | £5.32 |
| November 2023 | £4.97 | £5.13 |
| October 2023 | £4.42 | £4.56 |
| September 2023 | £4.67 | £4.82 |
| August 2023 | £4.53 | £4.67 |
| July 2023 | £4.57 | £4.90 |
| June 2023 | £4.11 | £4.41 |
| May 2023 | £3.82 | £4.09 |
| April 2023 | £4.14 | £4.43 |
| March 2023 | £4.20 | £4.50 |
| February 2023 | £4.95 | £5.31 |
| January 2023 | £4.83 | £5.18 |
| December 2022 | £4.77 | £5.11 |
| November 2022 | £4.70 | £5.18 |
| October 2022 | £3.98 | £4.38 |
| September 2022 | £3.29 | £3.63 |
| August 2022 | £3.77 | £4.15 |
| July 2022 | £4.03 | £4.44 |
| June 2022 | £3.91 | £4.45 |
| May 2022 | £4.24 | £4.82 |
| April 2022 | £3.89 | £4.44 |
| March 2022 | £4.15 | £4.72 |
| February 2022 | £3.36 | £3.83 |
| January 2022 | £3.49 | £3.98 |
| December 2021 | £3.31 | £3.77 |
| November 2021 | £3 | £3.52 |
| October 2021 | £2.65 | £3.11 |
| September 2021 | £2.55 | £2.99 |
| August 2021 | £2.44 | £2.87 |
| July 2021 | £2.19 | £2.56 |
| June 2021 | £2.24 | £2.70 |
| May 2021 | £2.41 | £2.91 |
| April 2021 | £2.26 | £2.73 |
| March 2021 | £1.70 | £2.05 |
| February 2021 | £1.52 | £1.84 |
| January 2021 | £1.48 | £1.78 |
| December 2020 | £1.45 | £1.76 |
| November 2020 | £1.40 | £1.74 |
| October 2020 | £1.08 | £1.34 |
| September 2020 | £1.08 | £1.34 |
| August 2020 | £1.11 | £1.38 |
| July 2020 | £1.13 | £1.41 |
| June 2020 | £1.22 | £1.51 |
| May 2020 | £1.10 | £1.37 |
| April 2020 | £1.23 | £1.54 |
| March 2020 | £1.14 | £1.42 |
| February 2020 | £2.30 | £2.86 |
| January 2020 | £2.46 | £3.06 |
| December 2019 | £2.60 | £3.23 |
| November 2019 | £2.48 | £3.20 |
| October 2019 | £2.48 | £3.19 |
| September 2019 | £2.37 | £3.05 |
| August 2019 | £2.39 | £3.08 |
| July 2019 | £2.66 | £3.43 |
| June 2019 | £2.79 | £3.73 |
| May 2019 | £2.51 | £3.36 |
| April 2019 | £2.64 | £3.54 |
| March 2019 | £2.41 | £3.22 |
| February 2019 | £2.69 | £3.59 |
| January 2019 | £2.67 | £3.57 |
| December 2018 | £2.41 | £3.22 |
| November 2018 | £2.51 | £3.47 |
| October 2018 | £2.55 | £3.53 |
| September 2018 | £2.85 | £3.93 |
| August 2018 | £2.67 | £3.69 |
| July 2018 | £2.91 | £4.02 |
| June 2018 | £2.74 | £3.92 |
| May 2018 | £2.83 | £4.05 |
| April 2018 | £2.94 | £4.21 |
| March 2018 | £2.80 | £4.01 |
| February 2018 | £3.24 | £4.63 |
| January 2018 | £2.79 | £3.99 |
| December 2017 | £2.73 | £3.90 |
| November 2017 | £2.56 | £3.77 |
| October 2017 | £2.55 | £3.76 |
| September 2017 | £2.70 | £3.97 |
| August 2017 | £2.92 | £4.30 |
| July 2017 | £2.85 | £4.20 |
| June 2017 | £2.75 | £4.18 |
| May 2017 | £2.92 | £4.43 |
| April 2017 | £2.74 | £4.17 |
| March 2017 | £2.61 | £3.97 |
| February 2017 | £2.78 | £4.22 |
| January 2017 | £2.70 | £4.09 |
| December 2016 | £2.57 | £3.91 |
| November 2016 | £2.43 | £3.79 |
| October 2016 | £2.38 | £3.70 |
| September 2016 | £2.20 | £3.43 |
| August 2016 | £2.11 | £3.29 |
| July 2016 | £2.10 | £3.28 |
| June 2016 | £2.09 | £3.38 |
| May 2016 | £2.12 | £3.42 |
| April 2016 | £2.36 | £3.81 |
| March 2016 | £2.32 | £3.74 |
| February 2016 | £2.14 | £3.46 |
| January 2016 | £2.01 | £3.24 |
| December 2015 | £2.17 | £3.50 |
| November 2015 | £2.49 | £4.12 |
| October 2015 | £2.39 | £3.95 |
| September 2015 | £2.23 | £3.69 |
| August 2015 | £2.36 | £3.90 |
| July 2015 | £2.58 | £4.27 |
| June 2015 | £2.46 | £4.17 |
| May 2015 | £2.57 | £4.37 |
| April 2015 | £2.68 | £4.56 |
| March 2015 | £2.41 | £4.09 |
| February 2015 | £2.48 | £4.21 |
| January 2015 | £2.40 | £4.08 |
| December 2014 | £2.32 | £3.95 |
| November 2014 | £2.49 | £4.32 |
| October 2014 | £2.40 | £4.17 |
| September 2014 | £2.18 | £3.79 |
| August 2014 | £2.30 | £4 |
| July 2014 | £2.16 | £3.75 |
| June 2014 | £2.20 | £3.93 |
| May 2014 | £2.11 | £3.77 |
| April 2014 | £2.13 | £3.80 |
| March 2014 | £1.98 | £3.53 |
| February 2014 | £1.81 | £3.24 |
| January 2014 | £1.60 | £2.86 |
| December 2013 | £1.79 | £3.19 |
| November 2013 | £1.72 | £3.15 |
| October 2013 | £1.74 | £3.18 |
| September 2013 | £1.59 | £2.92 |
| August 2013 | £1.63 | £3 |
| July 2013 | £1.75 | £3.20 |
| June 2013 | £1.59 | £3.02 |
| May 2013 | £1.79 | £3.39 |
| April 2013 | £1.75 | £3.32 |
| March 2013 | £1.77 | £3.35 |
| February 2013 | £1.85 | £3.50 |
| January 2013 | £1.78 | £3.37 |
| December 2012 | £1.63 | £3.09 |
| November 2012 | £1.43 | £2.78 |
| October 2012 | £1.37 | £2.66 |
| September 2012 | £1.43 | £2.79 |
| August 2012 | £1.41 | £2.74 |
| July 2012 | £1.41 | £2.75 |
| June 2012 | £1.35 | £2.71 |
| May 2012 | £1.21 | £2.43 |
| April 2012 | £1.29 | £2.59 |
| March 2012 | £1.39 | £2.79 |
| February 2012 | £1.45 | £2.92 |
| January 2012 | £1.36 | £2.74 |
| December 2011 | £1.23 | £2.47 |
| November 2011 | £1.27 | £2.64 |
| October 2011 | £1.33 | £2.76 |
| September 2011 | £1.23 | £2.55 |
| August 2011 | £1.52 | £3.15 |
| July 2011 | £1.69 | £3.50 |
| June 2011 | £1.73 | £3.68 |
| May 2011 | £1.73 | £3.68 |
| April 2011 | £1.65 | £3.51 |
| March 2011 | £1.64 | £3.48 |
| February 2011 | £1.62 | £3.45 |
| January 2011 | £1.64 | £3.49 |
| December 2010 | £1.81 | £3.84 |
| November 2010 | £1.67 | £3.62 |
| October 2010 | £1.67 | £3.63 |
| September 2010 | £1.71 | £3.71 |
| August 2010 | £1.58 | £3.43 |
| July 2010 | £1.66 | £3.61 |
| June 2010 | £1.49 | £3.31 |
| May 2010 | £1.61 | £3.57 |
| April 2010 | £1.71 | £3.80 |
| March 2010 | £1.77 | £3.93 |
| February 2010 | £1.46 | £3.24 |
| January 2010 | £1.40 | £3.11 |
| December 2009 | £1.40 | £3.10 |
| November 2009 | £1.38 | £3.13 |
| October 2009 | £1.40 | £3.19 |
| September 2009 | £1.47 | £3.34 |
| August 2009 | £1.39 | £3.16 |
| July 2009 | £1.29 | £2.95 |
| June 2009 | £1.03 | £2.38 |
| May 2009 | £1.08 | £2.51 |
| April 2009 | £1.03 | £2.39 |
| March 2009 | £0.92 | £2.13 |
| February 2009 | £0.64 | £1.49 |
| January 2009 | £0.78 | £1.82 |
| December 2008 | £0.90 | £2.08 |
| November 2008 | £0.80 | £1.94 |
| October 2008 | £0.71 | £1.71 |
| September 2008 | £0.91 | £2.20 |
| August 2008 | £1.21 | £2.94 |
| July 2008 | £1.02 | £2.47 |
| June 2008 | £0.88 | £2.25 |
| May 2008 | £1 | £2.56 |
| April 2008 | £1.02 | £2.62 |
| March 2008 | £0.96 | £2.47 |
| February 2008 | £1.05 | £2.70 |
| January 2008 | £1.20 | £3.08 |
| December 2007 | £1.28 | £3.28 |
| November 2007 | £1.43 | £3.79 |
| October 2007 | £1.60 | £4.24 |
| September 2007 | £1.41 | £3.73 |
| August 2007 | £1.49 | £3.94 |
| July 2007 | £1.71 | £4.52 |
| June 2007 | £1.72 | £4.69 |
| May 2007 | £1.85 | £5.04 |
| April 2007 | £1.91 | £5.21 |
| March 2007 | £1.76 | £4.80 |
| February 2007 | £1.65 | £4.49 |
| January 2007 | £1.67 | £4.55 |
| December 2006 | £1.77 | £4.81 |
| November 2006 | £1.58 | £4.40 |
| October 2006 | £1.39 | £3.86 |
| September 2006 | £1.37 | £3.82 |
| August 2006 | £1.40 | £19.53 |
| July 2006 | £1.46 | £20.38 |
| June 2006 | £1.17 | £18.81 |
| May 2006 | £1.30 | £20.92 |
| April 2006 | £1.41 | £22.73 |
| March 2006 | £1.33 | £21.44 |
| February 2006 | £1.32 | £21.33 |
| January 2006 | £1.27 | £20.52 |
| December 2005 | £1.15 | £18.63 |
| November 2005 | £0.95 | £17.19 |
| October 2005 | £0.82 | £14.82 |
| September 2005 | £0.87 | £15.75 |
| August 2005 | £0.74 | £13.33 |
| July 2005 | £0.75 | £13.56 |
| June 2005 | £0.61 | £12.74 |
| May 2005 | £0.58 | £12.03 |
| April 2005 | £0.54 | £11.20 |
| March 2005 | £0.54 | £11.34 |
| February 2005 | £0.55 | £11.52 |
| January 2005 | £0.55 | £11.37 |
| December 2004 | £0.58 | £12.15 |
| November 2004 | £0.46 | £11.05 |
| October 2004 | £0.38 | £9.04 |
| September 2004 | £0.34 | £8.09 |
| August 2004 | £0.30 | £7.29 |
| July 2004 | £0.32 | £7.58 |
| June 2004 | £0.28 | £8.34 |
| May 2004 | £0.25 | £7.36 |
| April 2004 | £0.26 | £7.70 |
| March 2004 | £0.27 | £7.94 |
| February 2004 | £0.28 | £8.23 |
| January 2004 | £0.27 | £7.93 |
| December 2003 | £0.27 | £8 |
| November 2003 | £0.22 | £7.67 |
| October 2003 | £0.19 | £6.76 |
| September 2003 | £0.17 | £6.14 |
| August 2003 | £0.17 | £5.96 |
| July 2003 | £0.18 | £6.32 |
| June 2003 | £0.13 | £5.85 |
| May 2003 | £0.12 | £5.32 |
| April 2003 | £0.12 | £5.40 |
| March 2003 | £0.10 | £4.43 |
| February 2003 | £0.11 | £4.79 |
| January 2003 | £0.12 | £5.41 |
| December 2002 | £0.13 | £6.02 |
| November 2002 | £0.10 | £6.06 |
| October 2002 | £0.10 | £5.64 |
| September 2002 | £0.10 | £5.61 |
| August 2002 | £0.09 | £5.27 |
| July 2002 | £0.11 | £6.62 |
INVP.L
Price: £5.24
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 5.92%
Payout Ratio: 4246.58%
Payout Ratio Range:
Dividend Per Share: 31.00 GBp
Earnings Per Share: 0.73 GBp
P/E Ratio: 6.85
Exchange: LSE
Sector: Financial Services
Industry: Capital Markets
Volume: 66354
Market Capitalization: 3.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 22
DGR3: 30.00%
DGR5: 30.00%
DGR10: 25.94%