Investec Group (JSE:INL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 13,014
-15 (-0.12%)
Apr 2, 2026, 5:00 PM SAST
Investec Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 13,030.00 | 13,070.00 | 12,591.00 | 13,014.00 | 13,014.00 | -0.12% | 395,515 |
| Apr 1, 2026 | 13,230.00 | 13,230.00 | 12,800.00 | 13,029.00 | 13,029.00 | 2.14% | 1,557,419 |
| Mar 31, 2026 | 13,200.00 | 13,200.00 | 12,731.00 | 12,756.00 | 12,756.00 | 0.73% | 1,623,636 |
| Mar 30, 2026 | 12,900.00 | 12,900.00 | 12,600.00 | 12,664.00 | 12,664.00 | -2.17% | 725,797 |
| Mar 27, 2026 | 13,230.00 | 13,230.00 | 12,786.00 | 12,945.00 | 12,945.00 | -1.09% | 553,621 |
| Mar 26, 2026 | 13,150.00 | 13,228.00 | 12,848.00 | 13,088.00 | 13,088.00 | 0.16% | 382,708 |
| Mar 25, 2026 | 12,778.00 | 13,150.00 | 12,772.00 | 13,067.00 | 13,067.00 | 2.26% | 446,695 |
| Mar 24, 2026 | 12,914.00 | 12,914.00 | 12,458.00 | 12,778.00 | 12,778.00 | 1.22% | 551,159 |
| Mar 23, 2026 | 13,229.00 | 13,229.00 | 12,240.00 | 12,624.00 | 12,624.00 | 0.54% | 622,680 |
| Mar 20, 2026 | 12,650.00 | 13,155.00 | 12,556.00 | 12,556.00 | 12,556.00 | -1.03% | 2,117,601 |
| Mar 19, 2026 | 12,714.00 | 12,763.00 | 12,416.00 | 12,687.00 | 12,687.00 | -1.31% | 2,163,888 |
| Mar 18, 2026 | 12,606.00 | 13,301.00 | 12,606.00 | 12,855.00 | 12,855.00 | -1.12% | 1,147,225 |
| Mar 17, 2026 | 12,857.00 | 13,027.00 | 12,693.00 | 13,000.00 | 13,000.00 | 1.11% | 799,341 |
| Mar 16, 2026 | 12,501.00 | 12,938.00 | 12,501.00 | 12,857.00 | 12,857.00 | 1.06% | 787,068 |
| Mar 13, 2026 | 12,879.00 | 12,887.00 | 12,541.00 | 12,722.00 | 12,722.00 | -1.43% | 540,445 |
| Mar 12, 2026 | 12,900.00 | 13,150.00 | 12,836.00 | 12,906.00 | 12,906.00 | -2.21% | 491,906 |
| Mar 11, 2026 | 13,545.00 | 13,545.00 | 13,036.00 | 13,197.00 | 13,197.00 | -0.92% | 610,655 |
| Mar 10, 2026 | 12,901.00 | 13,457.00 | 12,901.00 | 13,320.00 | 13,320.00 | 1.96% | 1,198,145 |
| Mar 9, 2026 | 13,100.00 | 13,204.00 | 12,900.00 | 13,064.00 | 13,064.00 | -0.72% | 693,697 |
| Mar 6, 2026 | 13,436.00 | 13,660.00 | 13,125.00 | 13,159.00 | 13,159.00 | -3.38% | 953,792 |
| Mar 5, 2026 | 13,003.00 | 13,717.00 | 13,003.00 | 13,619.00 | 13,619.00 | 1.44% | 715,274 |
| Mar 4, 2026 | 13,500.00 | 13,507.00 | 13,001.00 | 13,426.00 | 13,426.00 | 1.55% | 754,530 |
| Mar 3, 2026 | 13,150.00 | 13,493.00 | 13,012.00 | 13,221.00 | 13,221.00 | -2.46% | 757,171 |
| Mar 2, 2026 | 13,688.00 | 13,689.00 | 13,154.00 | 13,555.00 | 13,555.00 | -0.97% | 682,605 |
| Feb 27, 2026 | 13,880.00 | 13,880.00 | 13,568.00 | 13,688.00 | 13,688.00 | -1.04% | 595,250 |
| Feb 26, 2026 | 13,695.00 | 13,860.00 | 13,655.00 | 13,832.00 | 13,832.00 | 1.01% | 374,865 |
| Feb 25, 2026 | 13,799.00 | 13,799.00 | 13,540.00 | 13,694.00 | 13,694.00 | -0.76% | 282,447 |
| Feb 24, 2026 | 13,700.00 | 13,864.00 | 13,547.00 | 13,799.00 | 13,799.00 | -0.01% | 255,204 |
| Feb 23, 2026 | 13,920.00 | 13,920.00 | 13,742.00 | 13,800.00 | 13,800.00 | - | 384,749 |
| Feb 20, 2026 | 13,700.00 | 13,866.00 | 13,597.00 | 13,800.00 | 13,800.00 | 0.02% | 369,597 |
| Feb 19, 2026 | 13,851.00 | 14,022.00 | 13,790.00 | 13,797.00 | 13,797.00 | -0.94% | 352,737 |
| Feb 18, 2026 | 13,629.00 | 14,068.00 | 13,608.00 | 13,928.00 | 13,928.00 | 2.19% | 684,848 |
| Feb 17, 2026 | 13,451.00 | 13,654.00 | 13,370.00 | 13,629.00 | 13,629.00 | 1.17% | 312,354 |
| Feb 16, 2026 | 13,500.00 | 13,698.00 | 13,471.00 | 13,471.00 | 13,471.00 | -0.19% | 514,366 |
| Feb 13, 2026 | 13,418.00 | 13,728.00 | 13,316.00 | 13,497.00 | 13,497.00 | -0.42% | 316,311 |
| Feb 12, 2026 | 13,300.00 | 13,652.00 | 13,300.00 | 13,554.00 | 13,554.00 | 0.94% | 320,940 |
| Feb 11, 2026 | 13,427.00 | 13,479.00 | 13,194.00 | 13,428.00 | 13,428.00 | -0.56% | 487,404 |
| Feb 10, 2026 | 13,375.00 | 13,554.00 | 13,322.00 | 13,503.00 | 13,503.00 | 0.96% | 638,604 |
| Feb 9, 2026 | 13,500.00 | 13,500.00 | 13,323.00 | 13,375.00 | 13,375.00 | 0.16% | 454,599 |
| Feb 6, 2026 | 13,250.00 | 13,423.00 | 13,213.00 | 13,354.00 | 13,354.00 | 0.47% | 573,765 |
| Feb 5, 2026 | 13,467.00 | 13,561.00 | 13,292.00 | 13,292.00 | 13,292.00 | -1.30% | 409,676 |
| Feb 4, 2026 | 13,381.00 | 13,551.00 | 13,138.00 | 13,467.00 | 13,467.00 | 1.06% | 318,143 |
| Feb 3, 2026 | 13,400.00 | 13,642.00 | 13,249.00 | 13,326.00 | 13,326.00 | -0.70% | 534,310 |
| Feb 2, 2026 | 13,350.00 | 13,453.00 | 12,840.00 | 13,420.00 | 13,420.00 | 2.09% | 799,684 |
| Jan 30, 2026 | 13,000.00 | 13,350.00 | 12,882.00 | 13,145.00 | 13,145.00 | 0.81% | 1,187,039 |
| Jan 29, 2026 | 13,071.00 | 13,180.00 | 13,011.00 | 13,039.00 | 13,039.00 | -0.32% | 457,833 |
| Jan 28, 2026 | 12,855.00 | 13,245.00 | 12,855.00 | 13,081.00 | 13,081.00 | -0.91% | 538,434 |
| Jan 27, 2026 | 13,011.00 | 13,278.00 | 13,011.00 | 13,201.00 | 13,201.00 | 0.39% | 1,641,579 |
| Jan 26, 2026 | 12,892.00 | 13,256.00 | 12,892.00 | 13,150.00 | 13,150.00 | 0.31% | 446,127 |
| Jan 23, 2026 | 13,192.00 | 13,202.00 | 13,022.00 | 13,109.00 | 13,109.00 | -1.03% | 439,051 |