Investec Group (JSE:INP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 14,297
-59 (-0.41%)
Last updated: Jul 28, 2026, 1:43 PM SAST
JSE:INP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 14,050.00 | 14,467.00 | 14,050.00 | 14,356.00 | 14,356.00 | 2.10% | 1,848,944 |
| Jul 24, 2026 | 13,760.00 | 14,221.00 | 13,726.00 | 14,061.00 | 14,061.00 | 2.68% | 3,793,230 |
| Jul 23, 2026 | 13,650.00 | 13,962.00 | 13,616.00 | 13,694.00 | 13,694.00 | -1.03% | 6,042,287 |
| Jul 22, 2026 | 13,898.00 | 13,903.00 | 13,588.00 | 13,837.00 | 13,837.00 | 0.41% | 2,682,155 |
| Jul 21, 2026 | 13,744.00 | 13,856.00 | 13,614.00 | 13,781.00 | 13,781.00 | 0.23% | 1,000,303 |
| Jul 20, 2026 | 13,618.00 | 13,872.00 | 13,618.00 | 13,749.00 | 13,749.00 | 0.10% | 1,748,829 |
| Jul 17, 2026 | 13,458.00 | 13,793.00 | 13,458.00 | 13,735.00 | 13,735.00 | 0.48% | 2,273,150 |
| Jul 16, 2026 | 13,521.00 | 13,757.00 | 13,494.00 | 13,669.00 | 13,669.00 | 1.39% | 1,569,321 |
| Jul 15, 2026 | 13,381.00 | 13,524.00 | 13,332.00 | 13,482.00 | 13,482.00 | 0.47% | 947,339 |
| Jul 14, 2026 | 13,215.00 | 13,482.00 | 13,142.00 | 13,419.00 | 13,419.00 | 1.15% | 1,524,646 |
| Jul 13, 2026 | 13,346.00 | 13,349.00 | 13,184.00 | 13,267.00 | 13,267.00 | -0.60% | 1,748,775 |
| Jul 10, 2026 | 13,999.00 | 13,999.00 | 13,192.00 | 13,347.00 | 13,347.00 | -0.03% | 1,009,383 |
| Jul 9, 2026 | 13,555.00 | 13,586.00 | 13,210.00 | 13,351.00 | 13,351.00 | -0.13% | 1,226,974 |
| Jul 8, 2026 | 13,619.00 | 13,713.00 | 13,095.00 | 13,369.00 | 13,369.00 | -0.08% | 1,965,085 |
| Jul 7, 2026 | 13,600.00 | 13,600.00 | 13,123.00 | 13,380.00 | 13,380.00 | 0.37% | 926,089 |
| Jul 6, 2026 | 13,272.00 | 13,341.00 | 13,053.00 | 13,331.00 | 13,331.00 | 1.41% | 1,112,185 |
| Jul 3, 2026 | 12,950.00 | 13,198.00 | 12,950.00 | 13,146.00 | 13,146.00 | 0.39% | 1,150,273 |
| Jul 2, 2026 | 13,042.00 | 13,195.00 | 12,976.00 | 13,095.00 | 13,095.00 | 0.74% | 3,299,036 |
| Jul 1, 2026 | 13,250.00 | 13,250.00 | 12,728.00 | 12,999.00 | 12,999.00 | -0.54% | 2,526,557 |
| Jun 30, 2026 | 13,132.00 | 13,132.00 | 12,894.00 | 13,070.00 | 13,070.00 | -0.48% | 1,045,658 |
| Jun 29, 2026 | 13,264.00 | 13,264.00 | 13,093.00 | 13,133.00 | 13,133.00 | -0.34% | 1,375,623 |
| Jun 26, 2026 | 13,550.00 | 13,550.00 | 13,178.00 | 13,178.00 | 13,178.00 | -3.16% | 742,631 |
| Jun 25, 2026 | 13,604.00 | 13,687.00 | 13,515.00 | 13,608.00 | 13,608.00 | -0.14% | 976,504 |
| Jun 24, 2026 | 13,889.00 | 13,889.00 | 13,566.00 | 13,627.00 | 13,627.00 | -1.57% | 2,329,595 |
| Jun 23, 2026 | 13,701.00 | 13,848.00 | 13,638.00 | 13,845.00 | 13,845.00 | -0.15% | 836,212 |
| Jun 22, 2026 | 13,499.00 | 13,930.00 | 13,499.00 | 13,866.00 | 13,866.00 | 2.29% | 1,844,453 |
| Jun 19, 2026 | 13,625.00 | 14,100.00 | 13,495.00 | 13,555.00 | 13,555.00 | -0.55% | 3,950,838 |
| Jun 18, 2026 | 13,650.00 | 13,734.00 | 13,422.00 | 13,630.00 | 13,630.00 | -0.51% | 2,556,085 |
| Jun 17, 2026 | 13,858.00 | 13,903.00 | 13,590.00 | 13,700.00 | 13,700.00 | -2.07% | 995,919 |
| Jun 15, 2026 | 13,755.00 | 14,238.00 | 13,755.00 | 13,990.00 | 13,990.00 | -0.61% | 678,138 |
| Jun 12, 2026 | 13,800.00 | 14,199.00 | 13,800.00 | 14,076.00 | 14,076.00 | 1.76% | 503,098 |
| Jun 11, 2026 | 13,664.00 | 14,042.00 | 13,664.00 | 13,833.00 | 13,833.00 | 0.13% | 511,160 |
| Jun 10, 2026 | 13,800.00 | 13,864.00 | 13,694.00 | 13,815.00 | 13,815.00 | -0.41% | 786,994 |
| Jun 9, 2026 | 14,100.00 | 14,100.00 | 13,723.00 | 13,872.00 | 13,872.00 | 0.19% | 1,245,996 |
| Jun 8, 2026 | 13,847.00 | 14,179.00 | 13,633.00 | 13,846.00 | 13,846.00 | 0.33% | 1,753,183 |
| Jun 5, 2026 | 13,812.00 | 14,066.00 | 13,737.00 | 13,800.00 | 13,800.00 | -1.41% | 1,062,475 |
| Jun 4, 2026 | 13,935.00 | 14,182.00 | 13,804.00 | 13,997.00 | 13,997.00 | -0.31% | 1,631,463 |
| Jun 3, 2026 | 14,110.00 | 15,092.00 | 13,959.00 | 14,040.00 | 14,040.00 | -1.67% | 3,165,866 |
| Jun 2, 2026 | 14,199.00 | 14,508.00 | 14,098.00 | 14,278.00 | 14,278.00 | 1.51% | 1,587,758 |
| Jun 1, 2026 | 14,400.00 | 14,400.00 | 14,061.00 | 14,066.00 | 14,066.00 | -1.78% | 671,735 |
| 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 |