Investec Group (JSE:INP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 14,167
+91 (0.65%)
Last updated: Apr 21, 2026, 2:21 PM SAST
JSE:INP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 14,143.00 | 14,186.00 | 13,961.00 | 14,076.00 | 14,076.00 | -0.76% | 953,502 |
| Apr 17, 2026 | 14,073.00 | 14,224.00 | 13,963.00 | 14,184.00 | 14,184.00 | 1.23% | 2,057,641 |
| Apr 16, 2026 | 14,071.00 | 14,108.00 | 13,963.00 | 14,011.00 | 14,011.00 | 0.08% | 3,224,037 |
| Apr 15, 2026 | 14,099.00 | 14,099.00 | 13,971.00 | 14,000.00 | 14,000.00 | - | 1,938,242 |
| Apr 14, 2026 | 14,200.00 | 14,200.00 | 13,971.00 | 14,000.00 | 14,000.00 | 0.42% | 2,672,113 |
| Apr 13, 2026 | 13,850.00 | 14,014.00 | 13,740.00 | 13,941.00 | 13,941.00 | 0.29% | 1,622,427 |
| Apr 10, 2026 | 13,758.00 | 14,050.00 | 13,699.00 | 13,900.00 | 13,900.00 | 1.72% | 972,076 |
| Apr 9, 2026 | 13,757.00 | 13,837.00 | 13,588.00 | 13,665.00 | 13,665.00 | -0.67% | 809,834 |
| Apr 8, 2026 | 13,499.00 | 13,913.00 | 13,499.00 | 13,757.00 | 13,757.00 | 4.20% | 1,905,053 |
| Apr 7, 2026 | 13,287.00 | 13,287.00 | 13,057.00 | 13,202.00 | 13,202.00 | -0.06% | 1,448,137 |
| Apr 2, 2026 | 12,956.00 | 13,210.00 | 12,760.00 | 13,210.00 | 13,210.00 | 1.14% | 1,331,122 |
| Apr 1, 2026 | 13,199.00 | 13,278.00 | 12,964.00 | 13,061.00 | 13,061.00 | 1.00% | 3,162,928 |
| Mar 31, 2026 | 12,869.00 | 12,985.00 | 12,850.00 | 12,932.00 | 12,932.00 | 1.15% | 1,504,204 |
| Mar 30, 2026 | 13,628.00 | 13,628.00 | 12,697.00 | 12,785.00 | 12,785.00 | -1.65% | 813,914 |
| Mar 27, 2026 | 13,070.00 | 13,226.00 | 12,925.00 | 13,000.00 | 13,000.00 | -1.27% | 799,477 |
| Mar 26, 2026 | 13,599.00 | 13,599.00 | 12,956.00 | 13,167.00 | 13,167.00 | -0.02% | 559,213 |
| Mar 25, 2026 | 13,200.00 | 13,265.00 | 12,851.00 | 13,170.00 | 13,170.00 | 2.32% | 631,665 |
| Mar 24, 2026 | 12,287.00 | 13,031.00 | 12,287.00 | 12,872.00 | 12,872.00 | -0.30% | 856,298 |
| Mar 23, 2026 | 12,600.00 | 12,911.00 | 12,287.00 | 12,911.00 | 12,911.00 | 1.85% | 3,401,341 |
| Mar 20, 2026 | 12,740.00 | 13,244.00 | 12,621.00 | 12,676.00 | 12,676.00 | -0.50% | 2,204,030 |
| Mar 19, 2026 | 12,797.00 | 12,867.00 | 12,537.00 | 12,740.00 | 12,740.00 | -2.20% | 3,211,029 |
| Mar 18, 2026 | 12,985.00 | 13,341.00 | 12,974.00 | 13,026.00 | 13,026.00 | -0.02% | 3,191,995 |
| Mar 17, 2026 | 13,033.00 | 13,083.00 | 12,751.00 | 13,029.00 | 13,029.00 | 0.80% | 2,851,728 |
| Mar 16, 2026 | 12,770.00 | 12,985.00 | 12,770.00 | 12,925.00 | 12,925.00 | 0.99% | 1,362,224 |
| Mar 13, 2026 | 12,951.00 | 12,951.00 | 12,610.00 | 12,798.00 | 12,798.00 | -1.41% | 862,417 |
| Mar 12, 2026 | 13,240.00 | 13,244.00 | 12,947.00 | 12,981.00 | 12,981.00 | -2.28% | 1,043,290 |
| Mar 11, 2026 | 13,534.00 | 13,534.00 | 13,170.00 | 13,284.00 | 13,284.00 | -1.16% | 1,295,834 |
| Mar 10, 2026 | 12,925.00 | 13,548.00 | 12,925.00 | 13,440.00 | 13,440.00 | 1.74% | 1,178,236 |
| Mar 9, 2026 | 13,101.00 | 13,343.00 | 13,001.00 | 13,210.00 | 13,210.00 | -1.03% | 1,757,387 |
| Mar 6, 2026 | 13,772.00 | 13,772.00 | 13,270.00 | 13,347.00 | 13,347.00 | -2.53% | 2,392,667 |
| Mar 5, 2026 | 13,701.00 | 13,881.00 | 13,488.00 | 13,694.00 | 13,694.00 | 1.57% | 910,051 |
| Mar 4, 2026 | 13,455.00 | 13,563.00 | 13,105.00 | 13,482.00 | 13,482.00 | 1.13% | 1,081,347 |
| Mar 3, 2026 | 13,287.00 | 13,543.00 | 13,155.00 | 13,331.00 | 13,331.00 | -1.78% | 1,291,974 |
| Mar 2, 2026 | 13,751.00 | 13,890.00 | 13,179.00 | 13,572.00 | 13,572.00 | -1.30% | 809,714 |
| Feb 27, 2026 | 13,908.00 | 13,965.00 | 13,700.00 | 13,751.00 | 13,751.00 | -1.01% | 672,998 |
| Feb 26, 2026 | 13,718.00 | 13,965.00 | 13,718.00 | 13,891.00 | 13,891.00 | 1.25% | 389,810 |
| Feb 25, 2026 | 13,837.00 | 13,900.00 | 13,618.00 | 13,719.00 | 13,719.00 | -1.09% | 617,384 |
| Feb 24, 2026 | 13,757.00 | 13,871.00 | 13,635.00 | 13,870.00 | 13,870.00 | 0.02% | 255,754 |
| Feb 23, 2026 | 14,006.00 | 14,006.00 | 13,748.00 | 13,867.00 | 13,867.00 | 0.19% | 738,901 |
| Feb 20, 2026 | 13,656.00 | 13,919.00 | 13,656.00 | 13,841.00 | 13,841.00 | 0.07% | 826,983 |
| Feb 19, 2026 | 13,840.00 | 14,058.00 | 13,747.00 | 13,832.00 | 13,832.00 | -0.46% | 927,421 |
| Feb 18, 2026 | 14,125.00 | 14,125.00 | 13,683.00 | 13,896.00 | 13,896.00 | 1.92% | 909,378 |
| Feb 17, 2026 | 13,500.00 | 13,669.00 | 13,409.00 | 13,634.00 | 13,634.00 | 0.61% | 439,961 |
| Feb 16, 2026 | 13,668.00 | 13,847.00 | 13,516.00 | 13,551.00 | 13,551.00 | -0.57% | 527,693 |
| Feb 13, 2026 | 13,535.00 | 13,853.00 | 13,526.00 | 13,628.00 | 13,628.00 | -0.08% | 610,147 |
| Feb 12, 2026 | 13,528.00 | 13,747.00 | 13,494.00 | 13,639.00 | 13,639.00 | 0.79% | 493,391 |
| Feb 11, 2026 | 13,550.00 | 13,554.00 | 13,222.00 | 13,532.00 | 13,532.00 | -0.66% | 670,407 |
| Feb 10, 2026 | 13,800.00 | 13,800.00 | 13,394.00 | 13,622.00 | 13,622.00 | 1.41% | 685,479 |
| Feb 9, 2026 | 13,799.00 | 13,799.00 | 13,419.00 | 13,433.00 | 13,433.00 | - | 352,158 |
| Feb 6, 2026 | 13,600.00 | 13,601.00 | 13,252.00 | 13,433.00 | 13,433.00 | 0.36% | 446,947 |