Investec Group (JSE:INP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 13,964
-113 (-0.80%)
Last updated: Aug 20, 2026, 9:22 AM SAST
JSE:INP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 13,521.00 | 13,757.00 | 13,494.00 | 13,669.00 | 13,225.46 | 1.39% | 1,569,321 |
| Jul 15, 2026 | 13,381.00 | 13,524.00 | 13,332.00 | 13,482.00 | 13,044.53 | 0.47% | 947,339 |
| Jul 14, 2026 | 13,215.00 | 13,482.00 | 13,142.00 | 13,419.00 | 12,983.57 | 1.15% | 1,524,646 |
| Jul 13, 2026 | 13,346.00 | 13,349.00 | 13,184.00 | 13,267.00 | 12,836.50 | -0.60% | 1,748,775 |
| Jul 10, 2026 | 13,999.00 | 13,999.00 | 13,192.00 | 13,347.00 | 12,913.91 | -0.03% | 1,009,383 |
| Jul 9, 2026 | 13,555.00 | 13,586.00 | 13,210.00 | 13,351.00 | 12,917.78 | -0.13% | 1,226,974 |
| Jul 8, 2026 | 13,619.00 | 13,713.00 | 13,095.00 | 13,369.00 | 12,935.19 | -0.08% | 1,965,085 |
| Jul 7, 2026 | 13,600.00 | 13,600.00 | 13,123.00 | 13,380.00 | 12,945.84 | 0.37% | 926,089 |
| Jul 6, 2026 | 13,272.00 | 13,341.00 | 13,053.00 | 13,331.00 | 12,898.43 | 1.41% | 1,112,185 |
| Jul 3, 2026 | 12,950.00 | 13,198.00 | 12,950.00 | 13,146.00 | 12,719.43 | 0.39% | 1,150,273 |
| Jul 2, 2026 | 13,042.00 | 13,195.00 | 12,976.00 | 13,095.00 | 12,670.08 | 0.74% | 3,299,036 |
| Jul 1, 2026 | 13,250.00 | 13,250.00 | 12,728.00 | 12,999.00 | 12,577.20 | -0.54% | 2,526,557 |
| Jun 30, 2026 | 13,132.00 | 13,132.00 | 12,894.00 | 13,070.00 | 12,645.89 | -0.48% | 1,045,658 |
| Jun 29, 2026 | 13,264.00 | 13,264.00 | 13,093.00 | 13,133.00 | 12,706.85 | -0.34% | 1,375,623 |
| Jun 26, 2026 | 13,550.00 | 13,550.00 | 13,178.00 | 13,178.00 | 12,750.39 | -3.16% | 742,631 |
| Jun 25, 2026 | 13,604.00 | 13,687.00 | 13,515.00 | 13,608.00 | 13,166.44 | -0.14% | 976,504 |
| Jun 24, 2026 | 13,889.00 | 13,889.00 | 13,566.00 | 13,627.00 | 13,184.82 | -1.57% | 2,329,595 |
| Jun 23, 2026 | 13,701.00 | 13,848.00 | 13,638.00 | 13,845.00 | 13,395.75 | -0.15% | 836,212 |
| Jun 22, 2026 | 13,499.00 | 13,930.00 | 13,499.00 | 13,866.00 | 13,416.07 | 2.29% | 1,844,453 |
| Jun 19, 2026 | 13,625.00 | 14,100.00 | 13,495.00 | 13,555.00 | 13,115.16 | -0.55% | 3,950,838 |
| Jun 18, 2026 | 13,650.00 | 13,734.00 | 13,422.00 | 13,630.00 | 13,187.72 | -0.51% | 2,556,085 |
| Jun 17, 2026 | 13,858.00 | 13,903.00 | 13,590.00 | 13,700.00 | 13,255.45 | -2.07% | 995,919 |
| Jun 15, 2026 | 13,755.00 | 14,238.00 | 13,755.00 | 13,990.00 | 13,536.04 | -0.61% | 678,138 |
| Jun 12, 2026 | 13,800.00 | 14,199.00 | 13,800.00 | 14,076.00 | 13,619.25 | 1.76% | 503,098 |
| Jun 11, 2026 | 13,664.00 | 14,042.00 | 13,664.00 | 13,833.00 | 13,384.14 | 0.13% | 511,160 |
| Jun 10, 2026 | 13,800.00 | 13,864.00 | 13,694.00 | 13,815.00 | 13,366.72 | -0.41% | 786,994 |
| Jun 9, 2026 | 14,100.00 | 14,100.00 | 13,723.00 | 13,872.00 | 13,421.87 | 0.19% | 1,245,996 |