Investec Group (JSE:INP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 14,321
+271 (1.93%)
At close: May 29, 2026
JSE:INP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 14,000.00 | 14,396.00 | 14,000.00 | 14,321.00 | 14,321.00 | 1.93% | 1,190,721 |
| May 28, 2026 | 14,129.00 | 14,331.00 | 14,015.00 | 14,050.00 | 14,050.00 | -0.33% | 1,338,156 |
| May 27, 2026 | 14,194.00 | 14,194.00 | 14,010.00 | 14,097.00 | 14,097.00 | -0.11% | 525,346 |
| May 26, 2026 | 14,037.00 | 14,277.00 | 13,935.00 | 14,113.00 | 14,113.00 | 1.65% | 1,993,647 |
| May 25, 2026 | 14,499.00 | 14,499.00 | 13,798.00 | 13,884.00 | 13,884.00 | 0.14% | 249,848 |
| May 22, 2026 | 14,267.00 | 14,400.00 | 13,745.00 | 13,865.00 | 13,865.00 | -3.34% | 1,264,598 |
| May 21, 2026 | 13,593.00 | 14,388.00 | 13,576.00 | 14,344.00 | 14,344.00 | 5.69% | 1,924,520 |
| May 20, 2026 | 13,300.00 | 13,655.00 | 13,300.00 | 13,572.00 | 13,572.00 | 0.35% | 862,095 |
| May 19, 2026 | 13,121.00 | 13,565.00 | 13,121.00 | 13,525.00 | 13,525.00 | 1.08% | 1,941,867 |
| May 18, 2026 | 12,850.00 | 13,395.00 | 12,850.00 | 13,381.00 | 13,381.00 | 0.48% | 2,809,419 |
| May 15, 2026 | 13,357.00 | 13,414.00 | 13,198.00 | 13,317.00 | 13,317.00 | -1.26% | 1,382,319 |
| May 14, 2026 | 13,488.00 | 13,519.00 | 13,353.00 | 13,487.00 | 13,487.00 | 1.00% | 1,127,679 |
| May 13, 2026 | 13,501.00 | 13,525.00 | 13,272.00 | 13,353.00 | 13,353.00 | -0.54% | 1,414,843 |
| May 12, 2026 | 13,617.00 | 13,698.00 | 13,248.00 | 13,426.00 | 13,426.00 | -1.68% | 1,654,946 |
| May 11, 2026 | 13,514.00 | 13,917.00 | 13,514.00 | 13,655.00 | 13,655.00 | 0.15% | 1,959,029 |
| May 8, 2026 | 13,559.00 | 13,680.00 | 13,541.00 | 13,635.00 | 13,635.00 | -0.64% | 2,182,542 |
| May 7, 2026 | 13,774.00 | 13,820.00 | 13,558.00 | 13,723.00 | 13,723.00 | 0.02% | 1,846,247 |
| May 6, 2026 | 13,629.00 | 13,999.00 | 13,629.00 | 13,720.00 | 13,720.00 | 0.62% | 2,741,306 |
| May 5, 2026 | 13,924.00 | 13,999.00 | 13,582.00 | 13,636.00 | 13,636.00 | -1.45% | 2,703,394 |
| May 4, 2026 | 13,960.00 | 14,270.00 | 13,814.00 | 13,837.00 | 13,837.00 | -2.39% | 410,267 |
| Apr 30, 2026 | 13,860.00 | 14,236.00 | 13,860.00 | 14,176.00 | 14,176.00 | 1.17% | 1,371,580 |
| Apr 29, 2026 | 13,989.00 | 14,030.00 | 13,914.00 | 14,012.00 | 14,012.00 | 0.60% | 1,639,915 |
| Apr 28, 2026 | 13,860.00 | 14,069.00 | 13,860.00 | 13,928.00 | 13,928.00 | -0.46% | 1,430,065 |
| Apr 24, 2026 | 14,167.00 | 14,168.00 | 13,922.00 | 13,992.00 | 13,992.00 | -1.19% | 1,167,200 |
| Apr 23, 2026 | 14,186.00 | 14,257.00 | 14,080.00 | 14,160.00 | 14,160.00 | -0.46% | 813,984 |
| Apr 22, 2026 | 14,188.00 | 14,372.00 | 14,134.00 | 14,226.00 | 14,226.00 | 0.59% | 3,046,475 |
| Apr 21, 2026 | 14,129.00 | 14,188.00 | 14,090.00 | 14,142.00 | 14,142.00 | 0.47% | 2,492,234 |
| 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 |