Investec Group (JSE:INL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 13,145
+106 (0.81%)
Jan 30, 2026, 5:04 PM SAST
Investec Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 12,793.00 | 13,298.00 | 12,793.00 | 13,245.00 | 13,245.00 | 2.12% | 365,867 |
| Jan 21, 2026 | 13,000.00 | 13,068.00 | 12,728.00 | 12,970.00 | 12,970.00 | -0.52% | 1,140,418 |
| Jan 20, 2026 | 12,974.00 | 13,095.00 | 12,923.00 | 13,038.00 | 13,038.00 | 0.35% | 847,557 |
| Jan 19, 2026 | 13,000.00 | 13,040.00 | 12,770.00 | 12,993.00 | 12,993.00 | -0.80% | 593,262 |
| Jan 16, 2026 | 12,890.00 | 13,209.00 | 12,825.00 | 13,098.00 | 13,098.00 | 1.50% | 1,263,759 |
| Jan 15, 2026 | 12,739.00 | 12,932.00 | 12,645.00 | 12,904.00 | 12,904.00 | 1.99% | 1,186,432 |
| Jan 14, 2026 | 12,724.00 | 12,724.00 | 12,537.00 | 12,652.00 | 12,652.00 | 0.02% | 350,108 |
| Jan 13, 2026 | 12,565.00 | 12,687.00 | 12,498.00 | 12,650.00 | 12,650.00 | 0.63% | 591,504 |
| Jan 12, 2026 | 12,700.00 | 12,700.00 | 12,480.00 | 12,571.00 | 12,571.00 | -1.39% | 912,977 |
| Jan 9, 2026 | 12,443.00 | 12,777.00 | 12,427.00 | 12,748.00 | 12,748.00 | 2.45% | 884,588 |
| Jan 8, 2026 | 12,496.00 | 12,569.00 | 12,314.00 | 12,443.00 | 12,443.00 | -0.58% | 600,247 |
| Jan 7, 2026 | 12,600.00 | 12,600.00 | 12,347.00 | 12,516.00 | 12,516.00 | -0.33% | 826,392 |
| Jan 6, 2026 | 12,336.00 | 12,609.00 | 12,336.00 | 12,557.00 | 12,557.00 | 1.76% | 783,733 |
| Jan 5, 2026 | 12,458.00 | 12,491.00 | 12,250.00 | 12,340.00 | 12,340.00 | -0.95% | 392,687 |
| Jan 2, 2026 | 12,380.00 | 12,493.00 | 12,184.00 | 12,458.00 | 12,458.00 | 1.96% | 283,817 |
| Dec 31, 2025 | 12,375.00 | 12,449.00 | 12,141.00 | 12,218.00 | 12,218.00 | -1.00% | 479,798 |
| Dec 30, 2025 | 12,200.00 | 12,433.00 | 12,200.00 | 12,342.00 | 12,342.00 | -0.18% | 215,935 |
| Dec 29, 2025 | 12,251.00 | 12,500.00 | 12,251.00 | 12,364.00 | 12,364.00 | -0.35% | 320,994 |
| Dec 24, 2025 | 12,400.00 | 12,457.00 | 12,306.00 | 12,408.00 | 12,408.00 | 0.90% | 432,912 |
| Dec 23, 2025 | 12,284.00 | 12,356.00 | 12,203.00 | 12,297.00 | 12,297.00 | 1.18% | 812,888 |
| Dec 22, 2025 | 11,655.00 | 12,203.00 | 11,655.00 | 12,154.00 | 12,154.00 | 0.42% | 370,454 |
| Dec 19, 2025 | 11,974.00 | 12,103.00 | 11,682.00 | 12,103.00 | 12,103.00 | 0.15% | 2,694,320 |
| Dec 18, 2025 | 12,000.00 | 12,176.00 | 11,964.00 | 12,085.00 | 12,085.00 | 1.13% | 2,788,664 |
| Dec 17, 2025 | 11,800.00 | 12,035.00 | 11,772.00 | 11,950.00 | 11,950.00 | 0.19% | 1,321,276 |
| Dec 15, 2025 | 11,913.00 | 12,001.00 | 11,675.00 | 11,927.00 | 11,927.00 | 1.50% | 532,085 |
| Dec 12, 2025 | 11,726.00 | 11,883.00 | 11,701.00 | 11,751.00 | 11,751.00 | 0.30% | 798,611 |
| Dec 11, 2025 | 11,625.00 | 11,810.00 | 11,605.00 | 11,716.00 | 11,716.00 | 0.52% | 739,530 |
| Dec 10, 2025 | 11,700.00 | 11,749.00 | 11,474.00 | 11,655.00 | 11,655.00 | -2.88% | 324,163 |
| Dec 9, 2025 | 11,878.00 | 12,181.00 | 11,873.00 | 12,000.00 | 11,604.00 | 1.03% | 1,022,596 |
| Dec 8, 2025 | 11,950.00 | 11,979.00 | 11,790.00 | 11,878.00 | 11,486.03 | -0.25% | 334,689 |
| Dec 5, 2025 | 11,768.00 | 11,987.00 | 11,768.00 | 11,908.00 | 11,515.04 | 0.45% | 422,938 |
| Dec 4, 2025 | 12,010.00 | 12,010.00 | 11,700.00 | 11,855.00 | 11,463.79 | -0.55% | 853,519 |
| Dec 3, 2025 | 11,725.00 | 11,950.00 | 11,712.00 | 11,921.00 | 11,527.61 | 1.47% | 701,209 |
| Dec 2, 2025 | 11,868.00 | 11,954.00 | 11,726.00 | 11,748.00 | 11,360.32 | -1.01% | 1,350,790 |
| Dec 1, 2025 | 12,364.00 | 12,364.00 | 11,764.00 | 11,868.00 | 11,476.36 | -3.02% | 869,060 |
| Nov 28, 2025 | 12,275.00 | 12,379.00 | 12,219.00 | 12,238.00 | 11,834.15 | -0.20% | 996,283 |
| Nov 27, 2025 | 12,448.00 | 12,448.00 | 12,263.00 | 12,263.00 | 11,858.32 | -0.86% | 315,376 |
| Nov 26, 2025 | 12,180.00 | 12,573.00 | 12,180.00 | 12,370.00 | 11,961.79 | 0.69% | 1,661,591 |
| Nov 25, 2025 | 12,460.00 | 12,609.00 | 12,152.00 | 12,285.00 | 11,879.60 | -1.72% | 515,706 |
| Nov 24, 2025 | 12,500.00 | 12,550.00 | 12,218.00 | 12,500.00 | 12,087.50 | 2.86% | 910,535 |
| Nov 21, 2025 | 12,674.00 | 12,674.00 | 12,111.00 | 12,153.00 | 11,751.95 | -2.49% | 449,948 |
| Nov 20, 2025 | 13,015.00 | 13,480.00 | 12,319.00 | 12,463.00 | 12,051.72 | -5.41% | 1,161,177 |
| Nov 19, 2025 | 12,950.00 | 13,185.00 | 12,950.00 | 13,176.00 | 12,741.19 | 1.06% | 275,914 |
| Nov 18, 2025 | 13,350.00 | 13,350.00 | 13,022.00 | 13,038.00 | 12,607.75 | -1.95% | 317,888 |