Investec Group (JSE:INP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 12,128
-20 (-0.16%)
At close: Dec 19, 2025
Investec Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 12,047.00 | 12,199.00 | 11,800.00 | 12,128.00 | 12,128.00 | -0.16% | 2,633,359 |
| Dec 18, 2025 | 12,098.00 | 12,229.00 | 11,938.00 | 12,148.00 | 12,148.00 | 1.00% | 3,660,717 |
| Dec 17, 2025 | 11,875.00 | 12,087.00 | 11,875.00 | 12,028.00 | 12,028.00 | 0.33% | 692,688 |
| Dec 15, 2025 | 11,597.00 | 12,012.00 | 11,597.00 | 11,989.00 | 11,989.00 | 1.79% | 724,922 |
| Dec 12, 2025 | 11,650.00 | 11,927.00 | 11,650.00 | 11,778.00 | 11,778.00 | 0.61% | 883,382 |
| Dec 11, 2025 | 11,800.00 | 11,833.00 | 11,580.00 | 11,707.00 | 11,707.00 | 0.33% | 952,560 |
| Dec 10, 2025 | 11,808.00 | 11,808.00 | 11,511.00 | 11,669.00 | 11,669.00 | -3.32% | 347,744 |
| Dec 9, 2025 | 11,935.00 | 12,196.00 | 11,928.00 | 12,070.00 | 11,674.00 | 1.25% | 1,451,297 |
| Dec 8, 2025 | 11,896.00 | 11,997.00 | 11,825.00 | 11,921.00 | 11,529.89 | -0.12% | 1,256,416 |
| Dec 5, 2025 | 11,860.00 | 12,057.00 | 11,860.00 | 11,935.00 | 11,543.43 | 0.25% | 1,516,908 |
| Dec 4, 2025 | 11,944.00 | 12,023.00 | 11,822.00 | 11,905.00 | 11,514.41 | -0.36% | 1,554,509 |
| Dec 3, 2025 | 11,878.00 | 11,980.00 | 11,768.00 | 11,948.00 | 11,556.00 | 0.95% | 1,023,269 |
| Dec 2, 2025 | 11,823.00 | 11,963.00 | 11,750.00 | 11,836.00 | 11,447.68 | -1.39% | 2,337,274 |
| Dec 1, 2025 | 12,229.00 | 12,229.00 | 11,795.00 | 12,003.00 | 11,609.20 | -1.84% | 1,789,382 |
| Nov 28, 2025 | 12,280.00 | 12,381.00 | 12,228.00 | 12,228.00 | 11,826.82 | -0.42% | 1,221,226 |
| Nov 27, 2025 | 12,408.00 | 12,487.00 | 12,262.00 | 12,280.00 | 11,877.11 | -1.02% | 1,337,961 |
| Nov 26, 2025 | 12,277.00 | 12,594.00 | 12,277.00 | 12,407.00 | 11,999.94 | 0.92% | 1,331,379 |
| Nov 25, 2025 | 12,500.00 | 12,500.00 | 12,149.00 | 12,294.00 | 11,890.65 | -1.75% | 994,702 |
| Nov 24, 2025 | 12,200.00 | 12,544.00 | 12,200.00 | 12,513.00 | 12,102.47 | 2.57% | 1,431,187 |
| Nov 21, 2025 | 12,289.00 | 12,420.00 | 12,134.00 | 12,200.00 | 11,799.73 | -2.09% | 1,385,639 |
| Nov 20, 2025 | 13,334.00 | 13,606.00 | 12,278.00 | 12,460.00 | 12,051.20 | -5.20% | 2,277,087 |
| Nov 19, 2025 | 13,350.00 | 13,350.00 | 12,990.00 | 13,144.00 | 12,712.76 | 0.61% | 435,954 |
| Nov 18, 2025 | 13,116.00 | 13,245.00 | 13,005.00 | 13,064.00 | 12,635.39 | -1.35% | 757,228 |
| Nov 17, 2025 | 13,518.00 | 13,518.00 | 13,180.00 | 13,243.00 | 12,808.52 | -0.19% | 598,225 |
| Nov 14, 2025 | 13,600.00 | 13,600.00 | 13,116.00 | 13,268.00 | 12,832.70 | -1.04% | 583,590 |
| Nov 13, 2025 | 13,090.00 | 13,560.00 | 13,087.00 | 13,407.00 | 12,967.13 | 0.89% | 1,392,762 |
| Nov 12, 2025 | 13,389.00 | 13,389.00 | 12,994.00 | 13,289.00 | 12,853.01 | 1.16% | 850,940 |
| Nov 11, 2025 | 13,197.00 | 13,254.00 | 13,110.00 | 13,136.00 | 12,705.03 | -0.02% | 763,630 |
| Nov 10, 2025 | 13,799.00 | 13,799.00 | 13,135.00 | 13,139.00 | 12,707.93 | -0.39% | 763,876 |
| Nov 7, 2025 | 13,797.00 | 13,797.00 | 13,017.00 | 13,190.00 | 12,757.25 | 0.05% | 417,742 |
| Nov 6, 2025 | 13,249.00 | 13,278.00 | 13,048.00 | 13,183.00 | 12,750.48 | -0.36% | 716,331 |
| Nov 5, 2025 | 13,169.00 | 13,241.00 | 12,947.00 | 13,231.00 | 12,796.91 | 0.81% | 520,943 |
| Nov 4, 2025 | 13,333.00 | 13,442.00 | 12,876.00 | 13,125.00 | 12,694.39 | 0.36% | 505,645 |
| Nov 3, 2025 | 13,204.00 | 13,219.00 | 13,020.00 | 13,078.00 | 12,648.93 | -0.23% | 583,508 |
| Oct 31, 2025 | 13,229.00 | 13,229.00 | 12,847.00 | 13,108.00 | 12,677.94 | -0.04% | 1,208,719 |
| Oct 30, 2025 | 13,272.00 | 13,291.00 | 13,048.00 | 13,113.00 | 12,682.78 | -1.28% | 748,953 |
| Oct 29, 2025 | 13,210.00 | 13,659.00 | 13,210.00 | 13,283.00 | 12,847.20 | -2.38% | 584,513 |
| Oct 28, 2025 | 13,536.00 | 13,817.00 | 13,514.00 | 13,607.00 | 13,160.57 | 1.14% | 1,111,686 |
| Oct 27, 2025 | 13,319.00 | 13,494.00 | 13,314.00 | 13,453.00 | 13,011.63 | 1.05% | 1,217,605 |
| Oct 24, 2025 | 13,450.00 | 13,479.00 | 13,213.00 | 13,313.00 | 12,876.22 | -0.48% | 1,046,678 |
| Oct 23, 2025 | 13,384.00 | 13,384.00 | 13,213.00 | 13,377.00 | 12,938.12 | 0.39% | 967,984 |
| Oct 22, 2025 | 13,037.00 | 13,329.00 | 13,022.00 | 13,325.00 | 12,887.83 | 1.77% | 941,341 |
| Oct 21, 2025 | 13,400.00 | 13,400.00 | 13,083.00 | 13,093.00 | 12,663.44 | -0.81% | 1,303,710 |
| Oct 20, 2025 | 12,875.00 | 13,293.00 | 12,868.00 | 13,200.00 | 12,766.93 | 2.56% | 1,219,519 |
| Oct 17, 2025 | 12,930.00 | 13,230.00 | 12,692.00 | 12,870.00 | 12,447.75 | -0.92% | 803,092 |
| Oct 16, 2025 | 13,300.00 | 13,300.00 | 12,951.00 | 12,990.00 | 12,563.82 | -0.10% | 759,964 |
| Oct 15, 2025 | 13,200.00 | 13,200.00 | 12,855.00 | 13,003.00 | 12,576.39 | 0.05% | 889,696 |
| Oct 14, 2025 | 13,038.00 | 13,071.00 | 12,898.00 | 12,997.00 | 12,570.59 | -0.29% | 846,545 |
| Oct 13, 2025 | 13,300.00 | 13,300.00 | 12,981.00 | 13,035.00 | 12,607.34 | -0.32% | 1,262,367 |
| Oct 10, 2025 | 13,000.00 | 13,156.00 | 12,927.00 | 13,077.00 | 12,647.96 | 0.97% | 787,360 |