Investec Group (JSE:INL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 14,000
+127 (0.92%)
Apr 22, 2026, 5:03 PM SAST
Investec Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 13,999.00 | 14,149.00 | 13,934.00 | 13,989.00 | - | 0.84% | 950,163 |
| 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 |
| Mar 18, 2026 | 12,606.00 | 13,301.00 | 12,606.00 | 12,855.00 | 12,855.00 | -1.12% | 1,147,225 |
| Mar 17, 2026 | 12,857.00 | 13,027.00 | 12,693.00 | 13,000.00 | 13,000.00 | 1.11% | 799,341 |
| Mar 16, 2026 | 12,501.00 | 12,938.00 | 12,501.00 | 12,857.00 | 12,857.00 | 1.06% | 787,068 |
| Mar 13, 2026 | 12,879.00 | 12,887.00 | 12,541.00 | 12,722.00 | 12,722.00 | -1.43% | 540,445 |
| Mar 12, 2026 | 12,900.00 | 13,150.00 | 12,836.00 | 12,906.00 | 12,906.00 | -2.21% | 491,906 |
| Mar 11, 2026 | 13,545.00 | 13,545.00 | 13,036.00 | 13,197.00 | 13,197.00 | -0.92% | 610,655 |
| Mar 10, 2026 | 12,901.00 | 13,457.00 | 12,901.00 | 13,320.00 | 13,320.00 | 1.96% | 1,198,145 |
| Mar 9, 2026 | 13,100.00 | 13,204.00 | 12,900.00 | 13,064.00 | 13,064.00 | -0.72% | 693,697 |
| Mar 6, 2026 | 13,436.00 | 13,660.00 | 13,125.00 | 13,159.00 | 13,159.00 | -3.38% | 953,792 |
| Mar 5, 2026 | 13,003.00 | 13,717.00 | 13,003.00 | 13,619.00 | 13,619.00 | 1.44% | 715,274 |
| Mar 4, 2026 | 13,500.00 | 13,507.00 | 13,001.00 | 13,426.00 | 13,426.00 | 1.55% | 754,530 |
| Mar 3, 2026 | 13,150.00 | 13,493.00 | 13,012.00 | 13,221.00 | 13,221.00 | -2.46% | 757,171 |
| Mar 2, 2026 | 13,688.00 | 13,689.00 | 13,154.00 | 13,555.00 | 13,555.00 | -0.97% | 682,605 |
| Feb 27, 2026 | 13,880.00 | 13,880.00 | 13,568.00 | 13,688.00 | 13,688.00 | -1.04% | 595,250 |
| Feb 26, 2026 | 13,695.00 | 13,860.00 | 13,655.00 | 13,832.00 | 13,832.00 | 1.01% | 374,865 |
| Feb 25, 2026 | 13,799.00 | 13,799.00 | 13,540.00 | 13,694.00 | 13,694.00 | -0.76% | 282,447 |
| Feb 24, 2026 | 13,700.00 | 13,864.00 | 13,547.00 | 13,799.00 | 13,799.00 | -0.01% | 255,204 |
| Feb 23, 2026 | 13,920.00 | 13,920.00 | 13,742.00 | 13,800.00 | 13,800.00 | - | 384,749 |
| Feb 20, 2026 | 13,700.00 | 13,866.00 | 13,597.00 | 13,800.00 | 13,800.00 | 0.02% | 369,597 |
| Feb 19, 2026 | 13,851.00 | 14,022.00 | 13,790.00 | 13,797.00 | 13,797.00 | -0.94% | 352,737 |
| Feb 18, 2026 | 13,629.00 | 14,068.00 | 13,608.00 | 13,928.00 | 13,928.00 | 2.19% | 684,848 |
| Feb 17, 2026 | 13,451.00 | 13,654.00 | 13,370.00 | 13,629.00 | 13,629.00 | 1.17% | 312,354 |
| Feb 16, 2026 | 13,500.00 | 13,698.00 | 13,471.00 | 13,471.00 | 13,471.00 | -0.19% | 514,366 |
| Feb 13, 2026 | 13,418.00 | 13,728.00 | 13,316.00 | 13,497.00 | 13,497.00 | -0.42% | 316,311 |
| Feb 12, 2026 | 13,300.00 | 13,652.00 | 13,300.00 | 13,554.00 | 13,554.00 | 0.94% | 320,940 |
| Feb 11, 2026 | 13,427.00 | 13,479.00 | 13,194.00 | 13,428.00 | 13,428.00 | -0.56% | 487,404 |
| Feb 10, 2026 | 13,375.00 | 13,554.00 | 13,322.00 | 13,503.00 | 13,503.00 | 0.96% | 638,604 |