Investec Group (JSE:INL)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
13,296
-140 (-1.04%)
Aug 1, 2025, 5:10 PM SAST

Investec Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202513,400.0013,401.0013,179.0013,296.0013,294.00-1.03%351,493
Jul 31, 202513,500.0013,543.0013,340.0013,435.0013,435.000.64%1,043,747
Jul 30, 202513,235.0013,494.0013,172.0013,350.0013,350.000.86%201,214
Jul 29, 202513,415.0013,415.0013,179.0013,236.0013,236.000.09%199,629
Jul 28, 202513,400.0013,419.0013,224.0013,224.0013,224.00-0.88%251,778
Jul 25, 202513,373.0013,489.0013,287.0013,341.0013,341.00-1.04%406,530
Jul 24, 202513,340.0013,481.0013,296.0013,481.0013,481.001.54%441,870
Jul 23, 202513,500.0013,500.0013,062.0013,277.0013,277.000.78%297,031
Jul 22, 202513,377.0013,425.0013,138.0013,174.0013,174.00-1.36%313,341
Jul 21, 202513,201.0013,472.0013,201.0013,356.0013,356.00-0.13%524,611
Jul 18, 202512,812.0013,374.0012,812.0013,374.0013,374.001.93%757,991
Jul 17, 202513,300.0013,300.0013,051.0013,121.0013,121.00-0.21%647,033
Jul 16, 202513,000.0013,152.0012,978.0013,149.0013,149.000.35%795,482
Jul 15, 202513,310.0013,361.0013,000.0013,103.0013,103.00-0.17%826,841
Jul 14, 202513,230.0013,256.0013,010.0013,125.0013,125.00-0.04%715,834
Jul 11, 202513,000.0013,278.0013,000.0013,130.0013,130.00-0.64%601,963
Jul 10, 202513,258.0013,297.0013,146.0013,214.0013,214.00-0.32%1,325,770
Jul 9, 202513,250.0013,441.0013,215.0013,256.0013,256.000.18%625,525
Jul 8, 202513,084.0013,265.0012,700.0013,232.0013,232.001.37%950,387
Jul 7, 202513,111.0013,217.0013,053.0013,053.0013,053.00-0.13%724,951
Jul 4, 202513,545.0013,545.0013,067.0013,070.0013,070.00-1.92%476,012
Jul 3, 202513,051.0013,527.0013,051.0013,326.0013,326.000.32%608,693
Jul 2, 202513,274.0013,498.0013,011.0013,283.0013,283.000.05%1,276,013
Jul 1, 202514,000.0014,000.0013,200.0013,277.0013,277.000.38%750,447
Jun 30, 202513,200.0013,321.0013,158.0013,227.0013,227.00-0.35%1,236,491
Jun 27, 202512,575.0013,274.0012,575.0013,274.0013,274.004.20%1,088,303
Jun 26, 202512,422.0012,757.0012,397.0012,739.0012,739.002.34%985,786
Jun 25, 202512,383.0012,513.0012,283.0012,448.0012,448.00-0.32%1,155,545
Jun 24, 202512,047.0012,488.0012,047.0012,488.0012,488.004.40%910,704
Jun 23, 202512,300.0012,300.0011,899.0011,962.0011,962.00-1.12%444,307
Jun 20, 202512,020.0012,257.0011,991.0012,098.0012,098.000.80%5,016,658
Jun 19, 202512,000.0012,186.0011,963.0012,002.0012,002.00-1.61%1,217,906
Jun 18, 202512,200.0012,226.0012,015.0012,198.0012,198.000.33%430,921
Jun 17, 202511,950.0012,318.0011,950.0012,158.0012,158.000.41%497,516
Jun 13, 202512,500.0012,500.0011,906.0012,108.0012,108.00-3.64%772,039
Jun 12, 202512,693.0012,693.0012,465.0012,566.0012,566.00-0.23%607,008
Jun 11, 202512,762.0012,762.0012,501.0012,595.0012,595.00-0.36%587,349
Jun 10, 202512,587.0012,793.0012,572.0012,641.0012,641.000.10%744,197
Jun 9, 202512,744.0012,744.0012,524.0012,628.0012,628.000.32%433,419
Jun 6, 202512,300.0012,620.0012,300.0012,588.0012,588.001.55%433,399
Jun 5, 202512,450.0012,542.0012,191.0012,396.0012,396.00-0.90%686,108
Jun 4, 202512,450.0012,706.0012,450.0012,509.0012,509.00-0.69%433,778
Jun 3, 202512,682.0012,711.0012,450.0012,596.0012,596.00-0.02%569,961
Jun 2, 202512,730.0012,771.0012,556.0012,598.0012,598.00-1.04%727,549
May 30, 202512,785.0012,977.0012,730.0012,730.0012,730.000.27%1,731,597
May 29, 202512,547.0012,772.0012,486.0012,696.0012,696.001.58%618,423
May 28, 202512,399.0012,569.0012,378.0012,499.0012,499.000.42%768,706
May 27, 202512,250.0012,577.0012,250.0012,447.0012,447.000.53%1,535,147
May 26, 202512,181.0012,471.0012,181.0012,381.0012,381.000.28%1,125,719
May 23, 202511,922.0012,416.0011,922.0012,346.0012,346.001.60%1,298,659