Investec Group (JSE:INL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 13,555
-131 (-0.96%)
Aug 21, 2026, 5:00 PM SAST
Investec Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 14,104.16 | -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 | 13,892.38 | 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 |
| Jul 22, 2026 | 13,588.00 | 13,600.00 | 13,342.00 | 13,551.00 | 13,104.25 | 0.29% | 906,651 |
| Jul 21, 2026 | 13,410.00 | 13,590.00 | 13,325.00 | 13,512.00 | 13,066.54 | 0.19% | 1,072,417 |
| Jul 20, 2026 | 13,650.00 | 13,650.00 | 13,479.00 | 13,486.00 | 13,041.40 | -0.55% | 1,277,973 |
| Jul 17, 2026 | 13,588.00 | 13,632.00 | 13,473.00 | 13,561.00 | 13,113.92 | -0.04% | 962,146 |
| Jul 16, 2026 | 13,380.00 | 13,640.00 | 13,354.00 | 13,566.00 | 13,118.76 | 1.33% | 647,724 |
| Jul 15, 2026 | 13,208.00 | 13,423.00 | 13,208.00 | 13,388.00 | 12,946.63 | 0.53% | 470,404 |
| Jul 14, 2026 | 13,200.00 | 13,331.00 | 12,960.00 | 13,317.00 | 12,877.97 | 1.31% | 667,986 |
| Jul 13, 2026 | 13,075.00 | 13,279.00 | 13,041.00 | 13,145.00 | 12,711.64 | -0.61% | 367,773 |
| Jul 10, 2026 | 13,300.00 | 13,300.00 | 13,005.00 | 13,226.00 | 12,789.97 | 0.40% | 1,029,527 |
| Jul 9, 2026 | 13,100.00 | 13,398.00 | 13,036.00 | 13,173.00 | 12,738.72 | -0.64% | 970,862 |
| Jul 8, 2026 | 13,300.00 | 13,539.00 | 12,957.00 | 13,258.00 | 12,820.91 | -0.38% | 838,943 |
| Jul 7, 2026 | 13,336.00 | 13,391.00 | 13,212.00 | 13,308.00 | 12,869.26 | 0.16% | 665,297 |
| Jul 6, 2026 | 12,975.00 | 13,287.00 | 12,941.00 | 13,287.00 | 12,848.96 | 1.75% | 601,982 |
| Jul 3, 2026 | 12,988.00 | 13,062.00 | 12,910.00 | 13,059.00 | 12,628.47 | 0.57% | 333,707 |
| Jul 2, 2026 | 12,935.00 | 13,066.00 | 12,789.00 | 12,985.00 | 12,556.91 | 0.79% | 381,763 |
| Jul 1, 2026 | 12,760.00 | 12,919.00 | 12,616.00 | 12,883.00 | 12,458.28 | -0.06% | 552,282 |
| Jun 30, 2026 | 13,120.00 | 13,120.00 | 12,771.00 | 12,891.00 | 12,466.01 | -0.75% | 392,631 |
| Jun 29, 2026 | 13,120.00 | 13,120.00 | 12,953.00 | 12,989.00 | 12,560.78 | -0.09% | 411,922 |
| Jun 26, 2026 | 13,350.00 | 13,446.00 | 13,001.00 | 13,001.00 | 12,572.39 | -2.85% | 411,922 |
| Jun 25, 2026 | 13,251.00 | 13,520.00 | 13,251.00 | 13,383.00 | 12,941.79 | -0.04% | 274,546 |
| Jun 24, 2026 | 13,670.00 | 13,783.00 | 13,389.00 | 13,389.00 | 12,947.59 | -2.33% | 1,427,181 |
| Jun 23, 2026 | 13,510.00 | 13,721.00 | 13,507.00 | 13,708.00 | 13,256.08 | -0.47% | 536,542 |
| Jun 22, 2026 | 13,477.00 | 13,800.00 | 13,477.00 | 13,773.00 | 13,318.93 | 1.90% | 762,935 |
| Jun 19, 2026 | 13,621.00 | 13,630.00 | 13,348.00 | 13,516.00 | 13,070.41 | -0.80% | 1,644,742 |
| Jun 18, 2026 | 13,729.00 | 13,729.00 | 13,288.00 | 13,625.00 | 13,175.81 | 0.13% | 1,929,265 |
| Jun 17, 2026 | 13,882.00 | 13,883.00 | 13,400.00 | 13,607.00 | 13,158.41 | -1.93% | 604,923 |
| Jun 15, 2026 | 13,930.00 | 14,128.00 | 13,850.00 | 13,875.00 | 13,417.57 | -0.12% | 1,190,625 |
| Jun 12, 2026 | 13,869.00 | 13,978.00 | 13,731.00 | 13,891.00 | 13,433.04 | 1.33% | 473,055 |
| Jun 11, 2026 | 13,975.00 | 13,975.00 | 13,502.00 | 13,709.00 | 13,257.04 | 0.78% | 724,138 |