Investec Group (JSE:INL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 12,932
+69 (0.54%)
Oct 23, 2026, 5:00 PM SAST
Investec Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 12,705.00 | 12,960.00 | 12,705.00 | 12,932.00 | 12,932.00 | 0.54% | 269,515 |
| Oct 22, 2026 | 12,803.00 | 12,922.00 | 12,800.00 | 12,863.00 | 12,863.00 | -0.56% | 556,705 |
| Oct 21, 2026 | 12,787.00 | 12,962.00 | 12,787.00 | 12,936.00 | 12,936.00 | -0.09% | 255,909 |
| Oct 20, 2026 | 12,990.00 | 12,990.00 | 12,550.00 | 12,948.00 | 12,948.00 | 1.95% | 529,147 |
| Oct 19, 2026 | 12,986.00 | 13,035.00 | 12,648.00 | 12,700.00 | 12,700.00 | -2.47% | 377,137 |
| Oct 16, 2026 | 13,202.00 | 13,202.00 | 12,969.00 | 13,022.00 | 13,022.00 | -0.44% | 240,199 |
| Oct 15, 2026 | 13,199.00 | 13,199.00 | 12,847.00 | 13,080.00 | 13,080.00 | 1.79% | 431,793 |
| Oct 14, 2026 | 12,600.00 | 12,892.00 | 12,557.00 | 12,850.00 | 12,850.00 | 0.46% | 813,639 |
| Oct 13, 2026 | 12,610.00 | 12,841.00 | 12,610.00 | 12,791.00 | 12,791.00 | 0.13% | 439,448 |
| Oct 12, 2026 | 12,735.00 | 12,896.00 | 12,700.00 | 12,775.00 | 12,775.00 | 0.31% | 197,220 |
| Oct 9, 2026 | 12,726.00 | 12,741.00 | 12,655.00 | 12,735.00 | 12,735.00 | 0.78% | 296,989 |
| Oct 8, 2026 | 12,814.00 | 12,814.00 | 12,575.00 | 12,636.00 | 12,636.00 | -1.53% | 452,089 |
| Oct 7, 2026 | 13,065.00 | 13,137.00 | 12,811.00 | 12,832.00 | 12,832.00 | -2.95% | 491,086 |
| Oct 6, 2026 | 13,135.00 | 13,263.00 | 13,032.00 | 13,222.00 | 13,222.00 | 2.25% | 383,331 |
| Oct 5, 2026 | 13,078.00 | 13,129.00 | 12,894.00 | 12,931.00 | 12,931.00 | -1.56% | 379,747 |
| Oct 2, 2026 | 13,394.00 | 13,394.00 | 13,012.00 | 13,136.00 | 13,136.00 | -0.48% | 822,656 |
| Oct 1, 2026 | 13,021.00 | 13,372.00 | 13,021.00 | 13,200.00 | 13,200.00 | -0.78% | 848,445 |
| Sep 30, 2026 | 13,800.00 | 13,800.00 | 13,104.00 | 13,304.00 | 13,304.00 | 2.19% | 1,287,263 |
| Sep 29, 2026 | 13,170.00 | 13,170.00 | 13,007.00 | 13,019.00 | 13,019.00 | -0.63% | 538,362 |
| Sep 28, 2026 | 13,025.00 | 13,290.00 | 13,025.00 | 13,102.00 | 13,102.00 | 0.11% | 264,722 |
| Sep 25, 2026 | 13,600.00 | 13,600.00 | 13,067.00 | 13,087.00 | 13,087.00 | -3.77% | 939,294 |
| Sep 23, 2026 | 13,300.00 | 13,692.00 | 13,300.00 | 13,600.00 | 13,600.00 | -0.75% | 573,716 |
| Sep 22, 2026 | 13,900.00 | 13,933.00 | 13,666.00 | 13,703.00 | 13,703.00 | -1.36% | 1,657,896 |
| Sep 21, 2026 | 13,615.00 | 14,046.00 | 13,614.00 | 13,892.00 | 13,892.00 | 2.03% | 372,217 |
| Sep 18, 2026 | 14,100.00 | 14,116.00 | 13,511.00 | 13,615.00 | 13,615.00 | -3.44% | 2,205,279 |
| Sep 17, 2026 | 14,399.00 | 14,399.00 | 14,100.00 | 14,100.00 | 14,100.00 | -1.07% | 1,659,507 |
| Sep 16, 2026 | 14,000.00 | 14,282.00 | 14,000.00 | 14,253.00 | 14,253.00 | 0.91% | 662,940 |
| Sep 15, 2026 | 14,100.00 | 14,206.00 | 13,835.00 | 14,124.00 | 14,124.00 | 0.33% | 1,139,868 |
| Sep 14, 2026 | 14,095.00 | 14,238.00 | 14,018.00 | 14,077.00 | 14,077.00 | -0.15% | 1,111,850 |
| Sep 11, 2026 | 14,400.00 | 14,400.00 | 13,948.00 | 14,098.00 | 14,098.00 | 0.66% | 2,131,163 |
| Sep 10, 2026 | 13,801.00 | 14,292.00 | 13,801.00 | 14,006.00 | 14,006.00 | -0.88% | 1,912,366 |
| Sep 9, 2026 | 14,450.00 | 14,450.00 | 14,091.00 | 14,130.00 | 14,130.00 | -1.88% | 1,518,263 |
| Sep 8, 2026 | 14,101.00 | 14,429.00 | 13,801.00 | 14,400.00 | 14,400.00 | 1.88% | 1,060,212 |
| Sep 7, 2026 | 14,200.00 | 14,200.00 | 14,053.00 | 14,134.00 | 14,134.00 | 0.04% | 254,622 |
| Sep 4, 2026 | 13,700.00 | 14,162.00 | 13,684.00 | 14,128.00 | 14,128.00 | 0.88% | 414,751 |
| Sep 3, 2026 | 13,500.00 | 14,097.00 | 13,500.00 | 14,005.00 | 14,005.00 | -0.19% | 832,511 |
| Sep 2, 2026 | 13,450.00 | 14,200.00 | 13,450.00 | 14,032.00 | 14,032.00 | 0.83% | 1,031,128 |
| Sep 1, 2026 | 14,034.00 | 14,064.00 | 13,767.00 | 13,916.00 | 13,916.00 | 0.10% | 471,522 |
| Aug 31, 2026 | 14,100.00 | 14,100.00 | 13,902.00 | 13,902.00 | 13,902.00 | -1.36% | 764,332 |
| Aug 28, 2026 | 13,974.00 | 14,163.00 | 13,836.00 | 14,094.00 | 14,094.00 | 2.13% | 877,991 |
| Aug 27, 2026 | 14,045.00 | 14,045.00 | 13,600.00 | 13,800.00 | 13,800.00 | 0.94% | 1,156,953 |
| Aug 26, 2026 | 13,800.00 | 13,800.00 | 13,562.00 | 13,671.00 | 13,671.00 | 0.85% | 572,521 |
| Aug 25, 2026 | 13,475.00 | 13,590.00 | 13,450.00 | 13,556.00 | 13,556.00 | 0.27% | 510,441 |
| Aug 24, 2026 | 13,555.00 | 13,607.00 | 13,486.00 | 13,520.00 | 13,520.00 | -0.26% | 682,719 |
| Aug 21, 2026 | 14,046.00 | 14,046.00 | 13,495.00 | 13,555.00 | 13,555.00 | -0.96% | 496,378 |
| Aug 20, 2026 | 13,800.00 | 13,859.00 | 13,579.00 | 13,686.00 | 13,686.00 | -1.57% | 570,684 |
| Aug 19, 2026 | 13,995.00 | 13,995.00 | 13,822.00 | 13,904.00 | 13,904.00 | 0.43% | 467,430 |
| Aug 18, 2026 | 14,546.00 | 14,546.00 | 14,317.00 | 14,317.00 | 13,845.00 | -0.29% | 641,737 |
| Aug 17, 2026 | 14,500.00 | 14,518.00 | 14,308.00 | 14,358.00 | 13,884.65 | -0.98% | 456,616 |
| Aug 14, 2026 | 14,546.00 | 14,589.00 | 14,430.00 | 14,500.00 | 14,021.97 | -0.32% | 351,454 |