Investec Group (JSE:INL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 13,187
-25 (-0.19%)
Nov 7, 2025, 5:00 PM SAST
Investec Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 13,146.00 | 13,196.00 | 13,039.00 | 13,187.00 | 13,186.00 | -0.18% | 270,476 |
| Nov 6, 2025 | 13,440.00 | 13,440.00 | 13,043.00 | 13,211.00 | 13,211.00 | -0.15% | 464,977 |
| Nov 5, 2025 | 13,299.00 | 13,299.00 | 12,860.00 | 13,231.00 | 13,231.00 | 1.11% | 480,031 |
| Nov 4, 2025 | 13,026.00 | 13,126.00 | 12,786.00 | 13,086.00 | 13,086.00 | 0.07% | 250,708 |
| Nov 3, 2025 | 13,375.00 | 13,375.00 | 12,995.00 | 13,077.00 | 13,077.00 | 0.29% | 302,540 |
| Oct 31, 2025 | 13,126.00 | 13,498.00 | 12,852.00 | 13,039.00 | 13,039.00 | -0.66% | 1,047,381 |
| Oct 30, 2025 | 13,550.00 | 13,550.00 | 13,048.00 | 13,125.00 | 13,125.00 | -0.69% | 400,742 |
| Oct 29, 2025 | 13,500.00 | 13,650.00 | 13,210.00 | 13,216.00 | 13,216.00 | -2.79% | 333,826 |
| Oct 28, 2025 | 13,374.00 | 13,819.00 | 13,373.00 | 13,596.00 | 13,596.00 | 1.64% | 960,530 |
| Oct 27, 2025 | 13,530.00 | 13,530.00 | 13,269.00 | 13,376.00 | 13,376.00 | 0.97% | 659,246 |
| Oct 24, 2025 | 13,440.00 | 13,534.00 | 13,166.00 | 13,248.00 | 13,248.00 | -0.82% | 275,159 |
| Oct 23, 2025 | 13,334.00 | 13,358.00 | 13,180.00 | 13,358.00 | 13,358.00 | 0.67% | 629,760 |
| Oct 22, 2025 | 13,105.00 | 13,328.00 | 13,092.00 | 13,269.00 | 13,269.00 | 1.56% | 620,019 |
| Oct 21, 2025 | 13,147.00 | 13,265.00 | 13,065.00 | 13,065.00 | 13,065.00 | -0.84% | 446,641 |
| Oct 20, 2025 | 12,700.00 | 13,268.00 | 12,700.00 | 13,176.00 | 13,176.00 | 2.48% | 424,106 |
| Oct 17, 2025 | 13,059.00 | 13,155.00 | 12,690.00 | 12,857.00 | 12,857.00 | -0.94% | 412,332 |
| Oct 16, 2025 | 12,927.00 | 13,153.00 | 12,925.00 | 12,979.00 | 12,979.00 | -0.05% | 351,508 |
| Oct 15, 2025 | 13,200.00 | 13,200.00 | 12,839.00 | 12,985.00 | 12,985.00 | 0.80% | 735,406 |
| Oct 14, 2025 | 12,928.00 | 12,969.00 | 12,820.00 | 12,882.00 | 12,882.00 | -0.90% | 473,909 |
| Oct 13, 2025 | 12,915.00 | 13,107.00 | 12,847.00 | 12,999.00 | 12,999.00 | 0.01% | 341,313 |
| Oct 10, 2025 | 13,200.00 | 13,200.00 | 12,904.00 | 12,998.00 | 12,998.00 | 0.51% | 397,280 |
| Oct 9, 2025 | 12,606.00 | 12,991.00 | 12,606.00 | 12,932.00 | 12,932.00 | 1.26% | 538,406 |
| Oct 8, 2025 | 12,706.00 | 12,786.00 | 12,662.00 | 12,771.00 | 12,771.00 | 0.48% | 483,143 |
| Oct 7, 2025 | 13,034.00 | 13,191.00 | 12,706.00 | 12,710.00 | 12,710.00 | -1.29% | 696,682 |
| Oct 6, 2025 | 13,250.00 | 13,250.00 | 12,790.00 | 12,876.00 | 12,876.00 | -1.69% | 407,540 |
| Oct 3, 2025 | 12,751.00 | 13,131.00 | 12,751.00 | 13,098.00 | 13,098.00 | 2.41% | 308,220 |
| Oct 2, 2025 | 12,750.00 | 12,938.00 | 12,706.00 | 12,790.00 | 12,790.00 | -0.15% | 375,572 |
| Oct 1, 2025 | 12,700.00 | 12,909.00 | 12,629.00 | 12,809.00 | 12,809.00 | -0.04% | 359,874 |
| Sep 30, 2025 | 13,050.00 | 13,050.00 | 12,702.00 | 12,814.00 | 12,814.00 | -0.71% | 694,654 |
| Sep 29, 2025 | 12,890.00 | 13,023.00 | 12,870.00 | 12,905.00 | 12,905.00 | 0.09% | 589,672 |
| Sep 26, 2025 | 12,955.00 | 13,044.00 | 12,736.00 | 12,893.00 | 12,893.00 | -0.04% | 347,256 |
| Sep 25, 2025 | 13,168.00 | 13,168.00 | 12,858.00 | 12,898.00 | 12,898.00 | -1.34% | 613,692 |
| Sep 23, 2025 | 13,398.00 | 13,398.00 | 12,820.00 | 13,073.00 | 13,073.00 | 1.49% | 608,034 |
| Sep 22, 2025 | 13,240.00 | 13,257.00 | 12,811.00 | 12,881.00 | 12,881.00 | -2.66% | 495,331 |
| Sep 19, 2025 | 13,650.00 | 13,690.00 | 13,233.00 | 13,233.00 | 13,233.00 | -3.78% | 3,330,011 |
| Sep 18, 2025 | 13,650.00 | 13,838.00 | 13,624.00 | 13,753.00 | 13,753.00 | 0.58% | 1,240,447 |
| Sep 17, 2025 | 13,573.00 | 13,699.00 | 13,511.00 | 13,674.00 | 13,674.00 | 0.65% | 280,220 |
| Sep 16, 2025 | 13,534.00 | 13,700.00 | 13,447.00 | 13,586.00 | 13,586.00 | 0.38% | 463,090 |
| Sep 15, 2025 | 13,300.00 | 13,648.00 | 13,300.00 | 13,534.00 | 13,534.00 | 1.00% | 502,136 |
| Sep 12, 2025 | 13,550.00 | 13,580.00 | 13,369.00 | 13,400.00 | 13,400.00 | -1.22% | 486,636 |
| Sep 11, 2025 | 13,402.00 | 13,650.00 | 13,391.00 | 13,566.00 | 13,566.00 | 0.67% | 491,495 |
| Sep 10, 2025 | 13,410.00 | 13,801.00 | 13,410.00 | 13,476.00 | 13,476.00 | -1.64% | 618,240 |
| Sep 9, 2025 | 13,750.00 | 13,987.00 | 13,537.00 | 13,700.00 | 13,700.00 | -0.16% | 736,580 |
| Sep 8, 2025 | 12,998.00 | 13,745.00 | 12,977.00 | 13,722.00 | 13,722.00 | 5.94% | 1,102,041 |
| Sep 5, 2025 | 12,800.00 | 13,137.00 | 12,800.00 | 12,953.00 | 12,953.00 | 0.35% | 692,762 |
| Sep 4, 2025 | 12,540.00 | 12,947.00 | 12,540.00 | 12,908.00 | 12,908.00 | 1.48% | 969,836 |
| Sep 3, 2025 | 12,986.00 | 12,986.00 | 12,661.00 | 12,720.00 | 12,720.00 | -0.52% | 617,726 |
| Sep 2, 2025 | 13,300.00 | 13,300.00 | 12,722.00 | 12,787.00 | 12,787.00 | -3.34% | 980,519 |
| Sep 1, 2025 | 12,975.00 | 13,268.00 | 12,954.00 | 13,229.00 | 13,229.00 | 1.31% | 880,211 |
| Aug 29, 2025 | 13,332.00 | 13,374.00 | 12,996.00 | 13,058.00 | 13,058.00 | -2.06% | 561,749 |