Investec Group (JSE:INL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 13,364
+370 (2.85%)
Aug 22, 2025, 4:46 PM SAST
Investec Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 12,655.00 | 13,125.00 | 12,655.00 | 12,994.00 | 12,992.00 | -0.41% | 479,951 |
| Aug 20, 2025 | 13,000.00 | 13,077.00 | 12,675.00 | 13,048.00 | 13,048.00 | 2.18% | 688,934 |
| Aug 19, 2025 | 12,999.00 | 12,999.00 | 12,558.00 | 12,770.00 | 12,770.00 | 0.33% | 263,490 |
| Aug 18, 2025 | 13,080.00 | 13,080.00 | 12,700.00 | 12,728.00 | 12,728.00 | -0.97% | 1,059,739 |
| Aug 15, 2025 | 12,958.00 | 13,076.00 | 12,837.00 | 12,853.00 | 12,853.00 | -0.43% | 406,788 |
| Aug 14, 2025 | 12,939.00 | 13,051.00 | 12,629.00 | 12,909.00 | 12,909.00 | 0.62% | 966,619 |
| Aug 13, 2025 | 12,934.00 | 12,934.00 | 12,695.00 | 12,830.00 | 12,830.00 | -3.53% | 627,037 |
| Aug 12, 2025 | 13,250.00 | 13,361.00 | 13,123.00 | 13,299.00 | 12,815.00 | 1.47% | 453,822 |
| Aug 11, 2025 | 12,937.00 | 13,198.00 | 12,935.00 | 13,106.00 | 12,629.02 | 1.47% | 493,236 |
| Aug 8, 2025 | 12,990.00 | 12,990.00 | 12,799.00 | 12,916.00 | 12,445.94 | 0.02% | 423,796 |
| Aug 7, 2025 | 13,194.00 | 13,194.00 | 12,862.00 | 12,913.00 | 12,443.05 | -0.30% | 290,844 |
| Aug 6, 2025 | 13,175.00 | 13,180.00 | 12,943.00 | 12,952.00 | 12,480.63 | -0.35% | 305,491 |
| Aug 5, 2025 | 13,350.00 | 13,350.00 | 12,979.00 | 12,997.00 | 12,523.99 | -1.61% | 452,673 |
| Aug 4, 2025 | 13,361.00 | 13,447.00 | 13,035.00 | 13,210.00 | 12,729.24 | -0.63% | 396,826 |
| Aug 1, 2025 | 13,400.00 | 13,401.00 | 13,179.00 | 13,294.00 | 12,810.18 | -1.05% | 351,493 |
| Jul 31, 2025 | 13,500.00 | 13,543.00 | 13,340.00 | 13,435.00 | 12,946.05 | 0.64% | 1,043,747 |
| Jul 30, 2025 | 13,235.00 | 13,494.00 | 13,172.00 | 13,350.00 | 12,864.14 | 0.86% | 201,214 |
| Jul 29, 2025 | 13,415.00 | 13,415.00 | 13,179.00 | 13,236.00 | 12,754.29 | 0.09% | 199,629 |
| Jul 28, 2025 | 13,400.00 | 13,419.00 | 13,224.00 | 13,224.00 | 12,742.73 | -0.88% | 251,778 |
| Jul 25, 2025 | 13,373.00 | 13,489.00 | 13,287.00 | 13,341.00 | 12,855.47 | -1.04% | 406,530 |
| Jul 24, 2025 | 13,340.00 | 13,481.00 | 13,296.00 | 13,481.00 | 12,990.38 | 1.54% | 441,870 |
| Jul 23, 2025 | 13,500.00 | 13,500.00 | 13,062.00 | 13,277.00 | 12,793.80 | 0.78% | 297,031 |
| Jul 22, 2025 | 13,377.00 | 13,425.00 | 13,138.00 | 13,174.00 | 12,694.55 | -1.36% | 313,341 |
| Jul 21, 2025 | 13,201.00 | 13,472.00 | 13,201.00 | 13,356.00 | 12,869.93 | -0.13% | 524,611 |
| Jul 18, 2025 | 12,812.00 | 13,374.00 | 12,812.00 | 13,374.00 | 12,887.27 | 1.93% | 757,991 |
| Jul 17, 2025 | 13,300.00 | 13,300.00 | 13,051.00 | 13,121.00 | 12,643.48 | -0.21% | 647,033 |
| Jul 16, 2025 | 13,000.00 | 13,152.00 | 12,978.00 | 13,149.00 | 12,670.46 | 0.35% | 795,482 |
| Jul 15, 2025 | 13,310.00 | 13,361.00 | 13,000.00 | 13,103.00 | 12,626.13 | -0.17% | 826,841 |
| Jul 14, 2025 | 13,230.00 | 13,256.00 | 13,010.00 | 13,125.00 | 12,647.33 | -0.04% | 715,834 |
| Jul 11, 2025 | 13,000.00 | 13,278.00 | 13,000.00 | 13,130.00 | 12,652.15 | -0.64% | 601,963 |
| Jul 10, 2025 | 13,258.00 | 13,297.00 | 13,146.00 | 13,214.00 | 12,733.09 | -0.32% | 1,325,770 |
| Jul 9, 2025 | 13,250.00 | 13,441.00 | 13,215.00 | 13,256.00 | 12,773.56 | 0.18% | 625,525 |
| Jul 8, 2025 | 13,084.00 | 13,265.00 | 12,700.00 | 13,232.00 | 12,750.44 | 1.37% | 950,387 |
| Jul 7, 2025 | 13,111.00 | 13,217.00 | 13,053.00 | 13,053.00 | 12,577.95 | -0.13% | 724,951 |
| Jul 4, 2025 | 13,545.00 | 13,545.00 | 13,067.00 | 13,070.00 | 12,594.33 | -1.92% | 476,012 |
| Jul 3, 2025 | 13,051.00 | 13,527.00 | 13,051.00 | 13,326.00 | 12,841.02 | 0.32% | 608,693 |
| Jul 2, 2025 | 13,274.00 | 13,498.00 | 13,011.00 | 13,283.00 | 12,799.58 | 0.05% | 1,276,013 |
| Jul 1, 2025 | 14,000.00 | 14,000.00 | 13,200.00 | 13,277.00 | 12,793.80 | 0.38% | 750,447 |
| Jun 30, 2025 | 13,200.00 | 13,321.00 | 13,158.00 | 13,227.00 | 12,745.62 | -0.35% | 1,236,491 |
| Jun 27, 2025 | 12,575.00 | 13,274.00 | 12,575.00 | 13,274.00 | 12,790.91 | 4.20% | 1,088,303 |
| Jun 26, 2025 | 12,422.00 | 12,757.00 | 12,397.00 | 12,739.00 | 12,275.38 | 2.34% | 985,786 |
| Jun 25, 2025 | 12,383.00 | 12,513.00 | 12,283.00 | 12,448.00 | 11,994.97 | -0.32% | 1,155,545 |
| Jun 24, 2025 | 12,047.00 | 12,488.00 | 12,047.00 | 12,488.00 | 12,033.52 | 4.40% | 910,704 |
| Jun 23, 2025 | 12,300.00 | 12,300.00 | 11,899.00 | 11,962.00 | 11,526.66 | -1.12% | 444,307 |
| Jun 20, 2025 | 12,020.00 | 12,257.00 | 11,991.00 | 12,098.00 | 11,657.71 | 0.80% | 5,016,658 |
| Jun 19, 2025 | 12,000.00 | 12,186.00 | 11,963.00 | 12,002.00 | 11,565.20 | -1.61% | 1,217,906 |
| Jun 18, 2025 | 12,200.00 | 12,226.00 | 12,015.00 | 12,198.00 | 11,754.07 | 0.33% | 430,921 |
| Jun 17, 2025 | 11,950.00 | 12,318.00 | 11,950.00 | 12,158.00 | 11,715.53 | 0.41% | 497,516 |
| Jun 13, 2025 | 12,500.00 | 12,500.00 | 11,906.00 | 12,108.00 | 11,667.34 | -3.64% | 772,039 |
| Jun 12, 2025 | 12,693.00 | 12,693.00 | 12,465.00 | 12,566.00 | 12,108.68 | -0.23% | 607,008 |