Investec Group (JSE:INL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 12,931
-205 (-1.56%)
Oct 5, 2026, 5:00 PM SAST
Investec Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 13,394.00 | 13,394.00 | 13,012.00 | 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 |
| Aug 13, 2026 | 14,625.00 | 14,625.00 | 14,339.00 | 14,546.00 | 14,066.45 | 1.39% | 604,820 |
| Aug 12, 2026 | 14,624.00 | 14,624.00 | 14,303.00 | 14,346.00 | 13,873.04 | -0.46% | 627,371 |
| Aug 11, 2026 | 14,454.00 | 14,571.00 | 14,298.00 | 14,413.00 | 13,937.84 | -0.47% | 725,951 |
| Aug 7, 2026 | 14,600.00 | 14,625.00 | 14,400.00 | 14,481.00 | 14,003.59 | -0.71% | 716,243 |
| Aug 6, 2026 | 14,600.00 | 14,753.00 | 14,300.00 | 14,585.00 | 14,104.17 | -0.04% | 582,307 |
| Aug 5, 2026 | 14,520.00 | 14,665.00 | 14,421.00 | 14,591.00 | 14,109.97 | -0.35% | 497,868 |
| Aug 4, 2026 | 14,300.00 | 14,642.00 | 14,293.00 | 14,642.00 | 14,159.29 | 1.92% | 1,340,274 |
| Aug 3, 2026 | 14,340.00 | 14,535.00 | 14,298.00 | 14,366.00 | 13,892.39 | 0.15% | 1,241,428 |
| Jul 31, 2026 | 13,500.00 | 14,425.00 | 13,500.00 | 14,344.00 | 13,871.11 | 1.44% | 1,355,029 |
| Jul 30, 2026 | 13,800.00 | 14,200.00 | 13,669.00 | 14,141.00 | 13,674.80 | 2.11% | 864,324 |
| Jul 29, 2026 | 14,135.00 | 14,135.00 | 13,812.00 | 13,849.00 | 13,392.43 | -1.53% | 525,933 |
| Jul 28, 2026 | 14,000.00 | 14,133.00 | 13,905.00 | 14,064.00 | 13,600.34 | -0.03% | 859,878 |
| Jul 27, 2026 | 13,800.00 | 14,180.00 | 13,548.00 | 14,068.00 | 13,604.21 | 2.23% | 1,306,087 |
| Jul 24, 2026 | 13,481.00 | 13,903.00 | 13,464.00 | 13,761.00 | 13,307.33 | 2.46% | 1,494,118 |
| Jul 23, 2026 | 13,500.00 | 13,644.00 | 13,361.00 | 13,430.00 | 12,987.24 | -0.89% | 1,555,222 |