Investec Group (JSE:INP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 13,394
+105 (0.79%)
Last updated: Sep 28, 2026, 4:49 PM SAST
JSE:INP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 13,800.00 | 13,800.00 | 13,388.00 | 13,394.00 | 13,394.00 | 0.79% | 345,873 |
| Sep 25, 2026 | 13,738.00 | 13,738.00 | 13,282.00 | 13,289.00 | 13,289.00 | -3.92% | 656,190 |
| Sep 23, 2026 | 13,900.00 | 13,936.00 | 13,800.00 | 13,831.00 | 13,831.00 | -0.83% | 876,625 |
| Sep 22, 2026 | 14,401.00 | 14,401.00 | 13,910.00 | 13,947.00 | 13,947.00 | -1.12% | 735,486 |
| Sep 21, 2026 | 13,889.00 | 14,317.00 | 13,835.00 | 14,105.00 | 14,105.00 | 1.55% | 802,669 |
| Sep 18, 2026 | 14,351.00 | 14,351.00 | 13,760.00 | 13,890.00 | 13,890.00 | -3.34% | 4,077,922 |
| Sep 17, 2026 | 14,400.00 | 14,701.00 | 14,370.00 | 14,370.00 | 14,370.00 | -0.88% | 1,454,342 |
| Sep 16, 2026 | 14,289.00 | 14,535.00 | 14,289.00 | 14,498.00 | 14,498.00 | 0.99% | 580,077 |
| Sep 15, 2026 | 14,600.00 | 14,600.00 | 14,098.00 | 14,356.00 | 14,356.00 | 0.08% | 1,927,499 |
| Sep 14, 2026 | 14,234.00 | 14,700.00 | 14,234.00 | 14,345.00 | 14,345.00 | -0.41% | 1,640,284 |
| Sep 11, 2026 | 14,235.00 | 14,546.00 | 14,235.00 | 14,404.00 | 14,404.00 | 0.77% | 527,407 |
| Sep 10, 2026 | 14,491.00 | 14,587.00 | 14,294.00 | 14,294.00 | 14,294.00 | -1.09% | 2,269,419 |
| Sep 9, 2026 | 14,698.00 | 14,760.00 | 14,442.00 | 14,451.00 | 14,451.00 | -1.91% | 1,389,778 |
| Sep 8, 2026 | 14,223.00 | 14,735.00 | 14,223.00 | 14,732.00 | 14,732.00 | 2.33% | 901,847 |
| Sep 7, 2026 | 14,599.00 | 14,599.00 | 14,344.00 | 14,397.00 | 14,397.00 | -0.12% | 523,469 |
| Sep 4, 2026 | 14,294.00 | 14,435.00 | 14,184.00 | 14,415.00 | 14,415.00 | 0.87% | 1,276,746 |
| Sep 3, 2026 | 14,297.00 | 14,395.00 | 14,144.00 | 14,290.00 | 14,290.00 | -0.72% | 696,797 |
| Sep 2, 2026 | 14,020.00 | 14,545.00 | 14,020.00 | 14,393.00 | 14,393.00 | 1.09% | 1,033,401 |
| Sep 1, 2026 | 14,184.00 | 14,368.00 | 14,073.00 | 14,238.00 | 14,238.00 | 0.37% | 499,210 |
| Aug 31, 2026 | 14,185.00 | 14,353.00 | 14,185.00 | 14,185.00 | 14,185.00 | -1.65% | 377,475 |
| Aug 28, 2026 | 14,094.00 | 14,441.00 | 14,091.00 | 14,423.00 | 14,423.00 | 2.89% | 555,097 |
| Aug 27, 2026 | 13,859.00 | 14,104.00 | 13,835.00 | 14,018.00 | 14,018.00 | 0.88% | 890,535 |
| Aug 26, 2026 | 14,140.00 | 14,140.00 | 13,837.00 | 13,896.00 | 13,896.00 | 0.38% | 756,400 |
| Aug 25, 2026 | 13,828.00 | 13,884.00 | 13,744.00 | 13,844.00 | 13,844.00 | 0.18% | 1,156,163 |
| Aug 24, 2026 | 13,780.00 | 13,904.00 | 13,770.00 | 13,819.00 | 13,819.00 | 0.14% | 1,146,508 |
| Aug 21, 2026 | 14,011.00 | 14,011.00 | 13,786.00 | 13,799.00 | 13,799.00 | -1.53% | 336,882 |
| Aug 20, 2026 | 14,001.00 | 14,020.00 | 13,882.00 | 14,014.00 | 14,014.00 | -0.45% | 1,176,446 |
| Aug 19, 2026 | 14,220.00 | 14,225.00 | 14,077.00 | 14,077.00 | 14,077.00 | 0.02% | 656,386 |
| Aug 18, 2026 | 14,580.00 | 14,665.00 | 14,546.00 | 14,546.00 | 14,074.00 | -0.10% | 872,147 |
| Aug 17, 2026 | 14,718.00 | 14,810.00 | 14,561.00 | 14,561.00 | 14,088.51 | -1.48% | 616,700 |
| Aug 14, 2026 | 14,859.00 | 14,902.00 | 14,740.00 | 14,780.00 | 14,300.41 | -0.18% | 771,870 |
| Aug 13, 2026 | 14,580.00 | 14,871.00 | 14,580.00 | 14,807.00 | 14,326.53 | 1.36% | 683,339 |
| Aug 12, 2026 | 14,400.00 | 14,820.00 | 14,400.00 | 14,609.00 | 14,134.96 | -0.23% | 1,517,642 |
| Aug 11, 2026 | 14,640.00 | 14,800.00 | 14,601.00 | 14,643.00 | 14,167.85 | -0.49% | 1,160,817 |
| Aug 7, 2026 | 14,765.00 | 14,878.00 | 14,630.00 | 14,715.00 | 14,237.52 | -0.25% | 445,884 |
| Aug 6, 2026 | 14,880.00 | 14,880.00 | 14,734.00 | 14,752.00 | 14,273.32 | -0.37% | 595,836 |
| Aug 5, 2026 | 14,621.00 | 14,900.00 | 14,621.00 | 14,807.00 | 14,326.53 | 0.05% | 987,317 |
| Aug 4, 2026 | 14,900.00 | 14,900.00 | 14,607.00 | 14,800.00 | 14,319.76 | 1.84% | 1,497,589 |
| Aug 3, 2026 | 14,681.00 | 14,700.00 | 14,532.00 | 14,532.00 | 14,060.45 | -0.12% | 1,772,629 |
| Jul 31, 2026 | 14,490.00 | 14,645.00 | 14,330.00 | 14,549.00 | 14,076.90 | 1.70% | 1,256,737 |
| Jul 30, 2026 | 13,930.00 | 14,420.00 | 13,875.00 | 14,306.00 | 13,841.79 | 2.12% | 810,624 |
| Jul 29, 2026 | 14,371.00 | 14,415.00 | 14,009.00 | 14,009.00 | 13,554.43 | -1.73% | 1,094,756 |
| Jul 28, 2026 | 14,210.00 | 14,428.00 | 14,197.00 | 14,256.00 | 13,793.41 | -0.70% | 1,573,447 |
| Jul 27, 2026 | 14,050.00 | 14,467.00 | 14,050.00 | 14,356.00 | 13,890.17 | 2.10% | 1,848,944 |
| Jul 24, 2026 | 13,760.00 | 14,221.00 | 13,726.00 | 14,061.00 | 13,604.74 | 2.68% | 3,793,230 |
| Jul 23, 2026 | 13,650.00 | 13,962.00 | 13,616.00 | 13,694.00 | 13,249.65 | -1.03% | 6,042,287 |
| Jul 22, 2026 | 13,898.00 | 13,903.00 | 13,588.00 | 13,837.00 | 13,388.01 | 0.41% | 2,682,155 |
| Jul 21, 2026 | 13,744.00 | 13,856.00 | 13,614.00 | 13,781.00 | 13,333.82 | 0.23% | 1,000,303 |
| Jul 20, 2026 | 13,618.00 | 13,872.00 | 13,618.00 | 13,749.00 | 13,302.86 | 0.10% | 1,748,829 |
| Jul 17, 2026 | 13,458.00 | 13,793.00 | 13,458.00 | 13,735.00 | 13,289.32 | 0.48% | 2,273,150 |