Investec Group (JSE:INL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 13,773
+257 (1.90%)
Jun 22, 2026, 5:00 PM SAST
Investec Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 13,477.00 | 13,800.00 | 13,477.00 | 13,773.00 | 13,773.00 | 1.90% | 762,935 |
| Jun 19, 2026 | 13,621.00 | 13,630.00 | 13,348.00 | 13,516.00 | 13,516.00 | -0.80% | 1,644,742 |
| Jun 18, 2026 | 13,729.00 | 13,729.00 | 13,288.00 | 13,625.00 | 13,625.00 | 0.13% | 1,929,265 |
| Jun 17, 2026 | 13,882.00 | 13,883.00 | 13,400.00 | 13,607.00 | 13,607.00 | -1.93% | 604,923 |
| Jun 15, 2026 | 13,930.00 | 14,128.00 | 13,850.00 | 13,875.00 | 13,875.00 | -0.12% | 1,190,625 |
| Jun 12, 2026 | 13,869.00 | 13,978.00 | 13,731.00 | 13,891.00 | 13,891.00 | 1.33% | 381,259 |
| Jun 11, 2026 | 13,975.00 | 13,975.00 | 13,502.00 | 13,709.00 | 13,709.00 | 0.78% | 724,138 |
| Jun 10, 2026 | 13,750.00 | 13,750.00 | 13,507.00 | 13,603.00 | 13,603.00 | -1.00% | 514,670 |
| Jun 9, 2026 | 14,179.00 | 14,179.00 | 13,649.00 | 13,740.00 | 13,740.00 | 0.52% | 991,871 |
| Jun 8, 2026 | 13,470.00 | 13,913.00 | 13,470.00 | 13,669.00 | 13,669.00 | 0.54% | 761,510 |
| Jun 5, 2026 | 13,619.00 | 13,800.00 | 13,541.00 | 13,596.00 | 13,596.00 | -1.34% | 1,440,358 |
| Jun 4, 2026 | 14,107.00 | 14,107.00 | 13,561.00 | 13,780.00 | 13,780.00 | -0.31% | 1,067,822 |
| Jun 3, 2026 | 13,985.00 | 14,501.00 | 13,664.00 | 13,823.00 | 13,823.00 | -0.33% | 1,894,185 |
| Jun 2, 2026 | 13,725.00 | 14,086.00 | 13,636.00 | 13,869.00 | 13,869.00 | 1.61% | 755,114 |
| Jun 1, 2026 | 14,000.00 | 14,000.00 | 13,649.00 | 13,649.00 | 13,649.00 | -1.79% | 594,485 |
| May 29, 2026 | 13,850.00 | 13,990.00 | 13,665.00 | 13,898.00 | 13,898.00 | 1.26% | 1,177,068 |
| May 28, 2026 | 13,550.00 | 13,953.00 | 13,550.00 | 13,725.00 | 13,725.00 | -0.54% | 638,402 |
| May 27, 2026 | 13,788.00 | 13,838.00 | 13,677.00 | 13,800.00 | 13,800.00 | 0.09% | 295,115 |
| May 26, 2026 | 13,650.00 | 13,927.00 | 13,622.00 | 13,788.00 | 13,788.00 | 1.03% | 544,013 |
| May 25, 2026 | 13,616.00 | 13,732.00 | 13,514.00 | 13,647.00 | 13,647.00 | 0.23% | 333,346 |
| May 22, 2026 | 13,899.00 | 14,040.00 | 13,454.00 | 13,616.00 | 13,616.00 | -2.39% | 622,511 |
| May 21, 2026 | 13,650.00 | 14,032.00 | 13,266.00 | 13,950.00 | 13,950.00 | 4.31% | 1,261,264 |
| May 20, 2026 | 13,241.00 | 13,374.00 | 13,140.00 | 13,374.00 | 13,374.00 | 1.63% | 745,612 |
| May 19, 2026 | 13,109.00 | 13,226.00 | 13,094.00 | 13,159.00 | 13,159.00 | 0.37% | 1,266,962 |
| May 18, 2026 | 13,125.00 | 13,278.00 | 12,946.00 | 13,110.00 | 13,110.00 | -0.11% | 1,060,795 |
| May 15, 2026 | 12,900.00 | 13,198.00 | 12,900.00 | 13,125.00 | 13,125.00 | -0.47% | 421,193 |
| May 14, 2026 | 13,600.00 | 13,600.00 | 13,099.00 | 13,187.00 | 13,187.00 | 0.96% | 1,125,650 |
| May 13, 2026 | 13,311.00 | 13,311.00 | 12,951.00 | 13,062.00 | 13,062.00 | -0.36% | 415,901 |
| May 12, 2026 | 13,325.00 | 13,500.00 | 12,953.00 | 13,109.00 | 13,109.00 | -1.55% | 1,131,056 |
| May 11, 2026 | 13,363.00 | 13,610.00 | 13,277.00 | 13,316.00 | 13,316.00 | 0.29% | 1,175,032 |
| May 8, 2026 | 13,362.00 | 13,367.00 | 13,259.00 | 13,277.00 | 13,277.00 | -0.77% | 1,238,061 |
| May 7, 2026 | 14,100.00 | 14,100.00 | 13,310.00 | 13,380.00 | 13,380.00 | -0.62% | 904,449 |
| May 6, 2026 | 13,380.00 | 13,776.00 | 13,380.00 | 13,464.00 | 13,464.00 | 0.47% | 872,180 |
| May 5, 2026 | 13,590.00 | 13,759.00 | 13,357.00 | 13,401.00 | 13,401.00 | -1.43% | 506,485 |
| May 4, 2026 | 13,650.00 | 14,052.00 | 13,596.00 | 13,596.00 | 13,596.00 | -1.90% | 209,498 |
| Apr 30, 2026 | 13,683.00 | 13,986.00 | 13,679.00 | 13,860.00 | 13,860.00 | 0.73% | 1,008,217 |
| Apr 29, 2026 | 13,800.00 | 13,804.00 | 13,500.00 | 13,760.00 | 13,760.00 | 0.26% | 608,979 |
| Apr 28, 2026 | 13,900.00 | 13,900.00 | 13,725.00 | 13,725.00 | 13,725.00 | -0.18% | 433,754 |
| Apr 24, 2026 | 13,941.00 | 13,941.00 | 13,717.00 | 13,750.00 | 13,750.00 | -1.08% | 273,825 |
| Apr 23, 2026 | 14,000.00 | 14,066.00 | 13,800.00 | 13,900.00 | 13,900.00 | -0.71% | 471,845 |
| Apr 22, 2026 | 13,999.00 | 14,149.00 | 13,934.00 | 14,000.00 | 14,000.00 | 0.92% | 1,094,551 |
| Apr 21, 2026 | 13,949.00 | 13,998.00 | 13,536.00 | 13,873.00 | 13,873.00 | -0.24% | 367,747 |
| Apr 20, 2026 | 14,000.00 | 14,000.00 | 13,764.00 | 13,906.00 | 13,906.00 | -0.42% | 352,466 |
| Apr 17, 2026 | 13,460.00 | 14,033.00 | 13,460.00 | 13,965.00 | 13,965.00 | 0.41% | 1,549,959 |
| Apr 16, 2026 | 14,099.00 | 14,099.00 | 13,831.00 | 13,908.00 | 13,908.00 | 0.32% | 882,671 |
| Apr 15, 2026 | 13,994.00 | 13,994.00 | 13,600.00 | 13,864.00 | 13,864.00 | -0.01% | 274,438 |
| Apr 14, 2026 | 13,500.00 | 13,994.00 | 13,500.00 | 13,865.00 | 13,865.00 | 0.49% | 381,293 |
| Apr 13, 2026 | 13,877.00 | 13,890.00 | 13,643.00 | 13,798.00 | 13,798.00 | -0.37% | 379,366 |
| Apr 10, 2026 | 13,565.00 | 13,964.00 | 13,564.00 | 13,849.00 | 13,849.00 | 2.12% | 446,023 |
| Apr 9, 2026 | 13,827.00 | 13,827.00 | 13,482.00 | 13,561.00 | 13,561.00 | -1.40% | 503,502 |