LSE · INVP · stock
Investec Group (INVP) stock price history
Every LSE trading session of Investec Group from Jul 22, 2002 to Sep 29, 2026: 6,141 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
INVP adjusted close, 2002 to 2026
- £6.82
- All time high, 2026
- £6.90
- 52 week high, £4.99 low
- 6,141
- Daily sessions since 2002
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
INVP key facts
- Investec Group (INVP) closed at £6.14 on Sep 29, 2026 on LSE.
- INVP's all time high close is £6.82, set on Sep 8, 2026; its all time low close is £0.8737 on Feb 19, 2003.
- INVP's 52 week range is £4.99 to £6.90.
- INVP returned +8.0% over the year to Sep 29, 2026 and +108.6% over five years.
- Over ten years INVP returned +77%, +5.9% a year compounded.
- INVP's deepest drawdown was -78.5% from May 11, 2007 to Sep 24, 2020.
- DataCedar holds 6,141 daily sessions of INVP history from Jul 22, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
INVP price chart, 2002 to 2026
INVP returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.4% |
| 3 months | +2.0% |
| 6 months | +7.7% |
| Year to date | +9.4% |
| 1 year | +8.0% |
| 3 years | +27.7% |
| 5 years | +108.6% |
| 10 years | +77.5% |
| Since Jul 22, 2002 | +416.2% |
| Compound annual growth, 24.2 years | +7.0% |
INVP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £6.82 on Sep 8, 2026
- All time low close
- £0.8737 on Feb 19, 2003
- 52 week high
- £6.90 on Jun 3, 2026
- 52 week low
- £4.99 on Dec 15, 2025
- Deepest drawdown
- -78.5% from May 11, 2007 to Sep 24, 2020, recovered May 13, 2024
- Best single session
- +23.9% on Nov 3, 2008
- Worst single session
- -21.0% on Mar 16, 2020
- Volatility, 1 year annualised
- 23.8%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2002
- 5.2×
- Best calendar year
- 2021, +115%
- Worst calendar year
- 2020, -46%
INVP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Jul 22, 2002; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £5.54 | £6.90 | £5.37 | £6.14 | +11.4% | 497.3M | 188 |
| 2025 | £5.44 | £6.04 | £3.90 | £5.51 | +1.4% | 334.2M | 253 |
| 2024 | £5.29 | £6.27 | £4.79 | £5.43 | +2.4% | 228.6M | 254 |
| 2023 | £5.14 | £5.55 | £4.00 | £5.31 | +4.1% | 327.7M | 251 |
| 2022 | £3.82 | £5.30 | £3.34 | £5.10 | +35.6% | 434.8M | 250 |
| 2021 | £1.77 | £3.85 | £1.68 | £3.76 | +115.0% | 439M | 253 |
| 2020 | £3.24 | £3.31 | £1.14 | £1.75 | -45.6% | 859.6M | 254 |
| 2019 | £3.18 | £3.80 | £2.85 | £3.22 | +0.5% | 780M | 253 |
| 2018 | £3.91 | £4.71 | £3.05 | £3.20 | -17.5% | 746.1M | 253 |
| 2017 | £3.92 | £4.57 | £3.27 | £3.88 | -0.1% | 530M | 252 |
| 2016 | £3.44 | £3.95 | £2.80 | £3.89 | +11.9% | 569.3M | 253 |
| 2015 | £3.90 | £4.70 | £2.98 | £3.47 | -11.4% | 457.1M | 253 |
| 2014 | £3.16 | £4.39 | £2.65 | £3.92 | +23.8% | 704.9M | 253 |
| 2013 | £3.11 | £3.73 | £2.78 | £3.17 | +3.3% | 583M | 253 |
| 2012 | £2.50 | £3.07 | £2.23 | £3.06 | +25.1% | 450.9M | 251 |
| 2011 | £3.81 | £3.89 | £2.30 | £2.45 | -35.6% | 573.5M | 252 |
| 2010 | £3.06 | £4.08 | £3.00 | £3.81 | +24.0% | 622.5M | 253 |
| 2009 | £2.02 | £3.52 | £1.19 | £3.07 | +49.2% | 684.4M | 253 |
| 2008 | £3.28 | £3.44 | £1.46 | £2.06 | -36.6% | 1B | 254 |
| 2007 | £4.75 | £5.66 | £3.22 | £3.25 | -31.7% | 1.2B | 253 |
| 2006 | £3.68 | £4.79 | £3.45 | £4.75 | +29.1% | 864.4M | 252 |
| 2005 | £2.45 | £3.70 | £2.14 | £3.68 | +53.3% | 386.6M | 260 |
| 2004 | £1.57 | £2.43 | £1.29 | £2.40 | +52.1% | 188.3M | 262 |
| 2003 | £1.20 | £1.73 | £0.8499 | £1.58 | +33.1% | 105.2M | 261 |
| 2002 | £1.17 | £1.39 | £1.01 | £1.19 | n/a | 87.2M | 117 |
INVP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £6.14 | -7.4% |
| August 2026 | £6.63 | +2.2% |
| July 2026 | £6.49 | +8.1% |
| June 2026 | £6.00 | -8.0% |
| May 2026 | £6.52 | +3.7% |
| April 2026 | £6.29 | +9.6% |
| March 2026 | £5.74 | -10.6% |
| February 2026 | £6.42 | +5.6% |
| January 2026 | £6.08 | +10.2% |
| December 2025 | £5.51 | +0.9% |
| November 2025 | £5.46 | -4.6% |
| October 2025 | £5.73 | +3.2% |
About the INVP data
Daily bars. 6,141 sessions from Jul 22, 2002 to Sep 29, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 22, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/INVP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
INVP share price history
