Investec Group (JSE:INL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 14,098
+92 (0.66%)
Sep 11, 2026, 5:00 PM SAST
Investec Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 12,869.27 | 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 |