Investec Group (JSE:INL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 13,869
+220 (1.61%)
Jun 2, 2026, 5:00 PM SAST
Investec Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 13,230.00 | 13,838.00 | 13,230.00 | 13,754.00 | 13,754.00 | 5.80% | 872,256 |
| Apr 7, 2026 | 13,000.00 | 13,090.00 | 12,885.00 | 13,000.00 | 13,000.00 | -0.11% | 996,634 |
| Apr 2, 2026 | 13,030.00 | 13,070.00 | 12,591.00 | 13,014.00 | 13,014.00 | -0.12% | 395,515 |
| Apr 1, 2026 | 13,230.00 | 13,230.00 | 12,800.00 | 13,029.00 | 13,029.00 | 2.14% | 1,557,419 |
| Mar 31, 2026 | 13,200.00 | 13,200.00 | 12,731.00 | 12,756.00 | 12,756.00 | 0.73% | 1,623,636 |
| Mar 30, 2026 | 12,900.00 | 12,900.00 | 12,600.00 | 12,664.00 | 12,664.00 | -2.17% | 725,797 |
| Mar 27, 2026 | 13,230.00 | 13,230.00 | 12,786.00 | 12,945.00 | 12,945.00 | -1.09% | 553,621 |
| Mar 26, 2026 | 13,150.00 | 13,228.00 | 12,848.00 | 13,088.00 | 13,088.00 | 0.16% | 382,708 |
| Mar 25, 2026 | 12,778.00 | 13,150.00 | 12,772.00 | 13,067.00 | 13,067.00 | 2.26% | 446,695 |
| Mar 24, 2026 | 12,914.00 | 12,914.00 | 12,458.00 | 12,778.00 | 12,778.00 | 1.22% | 551,159 |
| Mar 23, 2026 | 13,229.00 | 13,229.00 | 12,240.00 | 12,624.00 | 12,624.00 | 0.54% | 622,680 |
| Mar 20, 2026 | 12,650.00 | 13,155.00 | 12,556.00 | 12,556.00 | 12,556.00 | -1.03% | 2,117,601 |
| Mar 19, 2026 | 12,714.00 | 12,763.00 | 12,416.00 | 12,687.00 | 12,687.00 | -1.31% | 2,163,888 |