Investec PLC (INVP) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 14/08/2026 | 15:35:13 | 674.50p | 2,883 | £19,445.83 | Off-book | Buy | OTC |
| 14/08/2026 | 15:35:12 | 674.50p | 374,656 | £2,527,054.72 | Exchange | Buy | UT |
| 14/08/2026 | 15:29:58 | 673.50p | 339 | £2,283.16 | Exchange | Sell | AT |
| 14/08/2026 | 15:29:58 | 673.50p | 702 | £4,727.97 | Exchange | Sell | AT |
| 14/08/2026 | 15:29:58 | 673.50p | 14 | £94.29 | Exchange | Sell | AT |
| 14/08/2026 | 15:29:32 | 674.00p | 105 | £707.70 | Exchange | Buy | AT |
| 14/08/2026 | 15:29:32 | 674.00p | 1,500 | £10,110.00 | Exchange | Buy | AT |
| 14/08/2026 | 15:29:18 | 673.50p | 25 | £168.38 | Exchange | Sell | AT |
| 14/08/2026 | 15:29:02 | 674.00p | 48 | £323.52 | Off-book | Buy | SI |
| 14/08/2026 | 15:29:02 | 674.00p | 2 | £13.48 | Off-book | Buy | SI |
| 14/08/2026 | 15:29:00 | 673.50p | 180 | £1,212.30 | Exchange | Sell | AT |
| 14/08/2026 | 15:29:00 | 673.50p | 170 | £1,144.95 | Exchange | Sell | AT |
| 14/08/2026 | 15:29:00 | 673.50p | 277 | £1,865.60 | Exchange | Sell | AT |
| 14/08/2026 | 15:27:41 | 674.00p | 160 | £1,078.40 | Exchange | Unknown | AT |
| 14/08/2026 | 15:27:41 | 674.00p | 74 | £498.76 | Exchange | Unknown | AT |
| 14/08/2026 | 15:27:41 | 674.00p | 357 | £2,406.18 | Exchange | Unknown | AT |
| 14/08/2026 | 15:27:41 | 674.00p | 120 | £808.80 | Exchange | Unknown | AT |
| 14/08/2026 | 15:27:41 | 674.00p | 94 | £633.56 | Exchange | Unknown | AT |
| 14/08/2026 | 15:27:41 | 674.00p | 4 | £26.96 | Exchange | Unknown | AT |
| 14/08/2026 | 15:27:27 | 674.00p | 118 | £795.32 | Exchange | Buy | OFF |
| 14/08/2026 | 15:27:08 | 673.50p | 320 | £2,155.20 | Exchange | Sell | AT |
| 14/08/2026 | 15:27:06 | 673.50p | 68 | £457.98 | Exchange | Sell | AT |
| 14/08/2026 | 15:26:00 | 674.00p | 20 | £134.80 | Off-book | Buy | SI |
| 14/08/2026 | 15:26:00 | 674.00p | 186 | £1,253.64 | Exchange | Buy | AT |
| 14/08/2026 | 15:26:00 | 674.00p | 1,608 | £10,837.92 | Exchange | Unknown | AT |
| 14/08/2026 | 15:26:00 | 674.00p | 181 | £1,219.94 | Exchange | Unknown | AT |
| 14/08/2026 | 15:26:00 | 674.00p | 384 | £2,588.16 | Exchange | Unknown | AT |
| 14/08/2026 | 15:26:00 | 674.00p | 453 | £3,053.22 | Exchange | Unknown | AT |
| 14/08/2026 | 15:26:00 | 674.00p | 329 | £2,217.46 | Exchange | Unknown | AT |
| 14/08/2026 | 15:26:00 | 674.00p | 1 | £6.74 | Exchange | Unknown | AT |
| 14/08/2026 | 15:26:00 | 674.00p | 358 | £2,412.92 | Exchange | Unknown | AT |
| 14/08/2026 | 15:26:00 | 674.00p | 760 | £5,122.40 | Exchange | Unknown | AT |
| 14/08/2026 | 15:25:56 | 674.00p | 9 | £60.66 | Off-book | Unknown | SI |
| 14/08/2026 | 15:25:26 | 674.00p | 271 | £1,826.54 | Exchange | Unknown | AT |
| 14/08/2026 | 15:24:23 | 674.50p | 350 | £2,360.75 | Exchange | Sell | AT |
| 14/08/2026 | 15:24:23 | 674.50p | 381 | £2,569.84 | Exchange | Sell | AT |
| 14/08/2026 | 15:24:23 | 674.50p | 1,900 | £12,815.50 | Exchange | Sell | AT |
| 14/08/2026 | 15:24:23 | 674.50p | 790 | £5,328.55 | Exchange | Sell | AT |
| 14/08/2026 | 15:24:23 | 674.50p | 38 | £256.31 | Exchange | Sell | AT |
| 14/08/2026 | 15:24:23 | 674.50p | 36 | £242.82 | Exchange | Sell | AT |
| 14/08/2026 | 15:24:23 | 674.50p | 61 | £411.44 | Exchange | Sell | AT |
| 14/08/2026 | 15:24:23 | 674.50p | 431 | £2,907.09 | Exchange | Sell | AT |
| 14/08/2026 | 15:24:23 | 674.50p | 2,067 | £13,941.92 | Exchange | Sell | AT |
| 14/08/2026 | 15:24:22 | 674.50p | 249 | £1,679.51 | Exchange | Sell | AT |
| 14/08/2026 | 15:22:29 | 674.57p | 325 | £2,192.37 | Exchange | Sell | OFF |
| 14/08/2026 | 15:22:01 | 675.00p | 7 | £47.25 | Off-book | Buy | SI |
| 14/08/2026 | 15:21:28 | 674.50p | 652 | £4,397.74 | Exchange | Sell | AT |
| 14/08/2026 | 15:21:28 | 674.50p | 1,900 | £12,815.50 | Exchange | Sell | AT |
| 14/08/2026 | 15:21:28 | 674.50p | 400 | £2,698.00 | Exchange | Sell | AT |
| 14/08/2026 | 15:21:07 | 674.50p | 66 | £445.17 | Exchange | Sell | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 14/08/2026 | 15:35:13 | 674.50p | 2,883 | £19,445.83 | Off-book | Buy | OTC |
| 14/08/2026 | 15:35:12 | 674.50p | 374,656 | £2,527,054.72 | Exchange | Buy | UT |
| 14/08/2026 | 15:29:58 | 673.50p | 339 | £2,283.16 | Exchange | Sell | AT |
| 14/08/2026 | 15:29:58 | 673.50p | 702 | £4,727.97 | Exchange | Sell | AT |
| 14/08/2026 | 15:29:58 | 673.50p | 14 | £94.29 | Exchange | Sell | AT |
| 14/08/2026 | 15:29:32 | 674.00p | 105 | £707.70 | Exchange | Buy | AT |
| 14/08/2026 | 15:29:32 | 674.00p | 1,500 | £10,110.00 | Exchange | Buy | AT |
| 14/08/2026 | 15:29:18 | 673.50p | 25 | £168.38 | Exchange | Sell | AT |
| 14/08/2026 | 15:29:02 | 674.00p | 48 | £323.52 | Off-book | Buy | SI |
| 14/08/2026 | 15:29:02 | 674.00p | 2 | £13.48 | Off-book | Buy | SI |
| 14/08/2026 | 15:29:00 | 673.50p | 180 | £1,212.30 | Exchange | Sell | AT |
| 14/08/2026 | 15:29:00 | 673.50p | 170 | £1,144.95 | Exchange | Sell | AT |
| 14/08/2026 | 15:29:00 | 673.50p | 277 | £1,865.60 | Exchange | Sell | AT |
| 14/08/2026 | 15:27:41 | 674.00p | 160 | £1,078.40 | Exchange | Unknown | AT |
| 14/08/2026 | 15:27:41 | 674.00p | 74 | £498.76 | Exchange | Unknown | AT |
| 14/08/2026 | 15:27:41 | 674.00p | 357 | £2,406.18 | Exchange | Unknown | AT |
| 14/08/2026 | 15:27:41 | 674.00p | 120 | £808.80 | Exchange | Unknown | AT |
| 14/08/2026 | 15:27:41 | 674.00p | 94 | £633.56 | Exchange | Unknown | AT |
| 14/08/2026 | 15:27:41 | 674.00p | 4 | £26.96 | Exchange | Unknown | AT |
| 14/08/2026 | 15:27:27 | 674.00p | 118 | £795.32 | Exchange | Buy | OFF |
| 14/08/2026 | 15:27:08 | 673.50p | 320 | £2,155.20 | Exchange | Sell | AT |
| 14/08/2026 | 15:27:06 | 673.50p | 68 | £457.98 | Exchange | Sell | AT |
| 14/08/2026 | 15:26:00 | 674.00p | 20 | £134.80 | Off-book | Buy | SI |
| 14/08/2026 | 15:26:00 | 674.00p | 186 | £1,253.64 | Exchange | Buy | AT |
| 14/08/2026 | 15:26:00 | 674.00p | 1,608 | £10,837.92 | Exchange | Unknown | AT |
| 14/08/2026 | 15:26:00 | 674.00p | 181 | £1,219.94 | Exchange | Unknown | AT |
| 14/08/2026 | 15:26:00 | 674.00p | 384 | £2,588.16 | Exchange | Unknown | AT |
| 14/08/2026 | 15:26:00 | 674.00p | 453 | £3,053.22 | Exchange | Unknown | AT |
| 14/08/2026 | 15:26:00 | 674.00p | 329 | £2,217.46 | Exchange | Unknown | AT |
| 14/08/2026 | 15:26:00 | 674.00p | 1 | £6.74 | Exchange | Unknown | AT |
| 14/08/2026 | 15:26:00 | 674.00p | 358 | £2,412.92 | Exchange | Unknown | AT |
| 14/08/2026 | 15:26:00 | 674.00p | 760 | £5,122.40 | Exchange | Unknown | AT |
| 14/08/2026 | 15:25:56 | 674.00p | 9 | £60.66 | Off-book | Unknown | SI |
| 14/08/2026 | 15:25:26 | 674.00p | 271 | £1,826.54 | Exchange | Unknown | AT |
| 14/08/2026 | 15:24:23 | 674.50p | 350 | £2,360.75 | Exchange | Sell | AT |
| 14/08/2026 | 15:24:23 | 674.50p | 381 | £2,569.84 | Exchange | Sell | AT |
| 14/08/2026 | 15:24:23 | 674.50p | 1,900 | £12,815.50 | Exchange | Sell | AT |
| 14/08/2026 | 15:24:23 | 674.50p | 790 | £5,328.55 | Exchange | Sell | AT |
| 14/08/2026 | 15:24:23 | 674.50p | 38 | £256.31 | Exchange | Sell | AT |
| 14/08/2026 | 15:24:23 | 674.50p | 36 | £242.82 | Exchange | Sell | AT |
| 14/08/2026 | 15:24:23 | 674.50p | 61 | £411.44 | Exchange | Sell | AT |
| 14/08/2026 | 15:24:23 | 674.50p | 431 | £2,907.09 | Exchange | Sell | AT |
| 14/08/2026 | 15:24:23 | 674.50p | 2,067 | £13,941.92 | Exchange | Sell | AT |
| 14/08/2026 | 15:24:22 | 674.50p | 249 | £1,679.51 | Exchange | Sell | AT |
| 14/08/2026 | 15:22:29 | 674.57p | 325 | £2,192.37 | Exchange | Sell | OFF |
| 14/08/2026 | 15:22:01 | 675.00p | 7 | £47.25 | Off-book | Buy | SI |
| 14/08/2026 | 15:21:28 | 674.50p | 652 | £4,397.74 | Exchange | Sell | AT |
| 14/08/2026 | 15:21:28 | 674.50p | 1,900 | £12,815.50 | Exchange | Sell | AT |
| 14/08/2026 | 15:21:28 | 674.50p | 400 | £2,698.00 | Exchange | Sell | AT |
| 14/08/2026 | 15:21:07 | 674.50p | 66 | £445.17 | Exchange | Sell | AT |
