Investec Group (JSE:INL)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 11,908
+53 (0.45%)
At close: Dec 5, 2025
Investec Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11,768.00 | 11,987.00 | 11,768.00 | 11,908.00 | 11,908.00 | 0.45% | 422,938 |
| Dec 4, 2025 | 12,010.00 | 12,010.00 | 11,700.00 | 11,855.00 | 11,855.00 | -0.55% | 853,519 |
| Dec 3, 2025 | 11,725.00 | 11,950.00 | 11,712.00 | 11,921.00 | 11,921.00 | 1.47% | 701,209 |
| Dec 2, 2025 | 11,868.00 | 11,954.00 | 11,726.00 | 11,748.00 | 11,748.00 | -1.01% | 1,350,790 |
| Dec 1, 2025 | 12,364.00 | 12,364.00 | 11,764.00 | 11,868.00 | 11,868.00 | -3.02% | 869,060 |
| Nov 28, 2025 | 12,275.00 | 12,379.00 | 12,219.00 | 12,238.00 | 12,238.00 | -0.20% | 996,283 |
| Nov 27, 2025 | 12,448.00 | 12,448.00 | 12,263.00 | 12,263.00 | 12,263.00 | -0.86% | 315,376 |
| Nov 26, 2025 | 12,180.00 | 12,573.00 | 12,180.00 | 12,370.00 | 12,370.00 | 0.69% | 1,661,591 |
| Nov 25, 2025 | 12,460.00 | 12,609.00 | 12,152.00 | 12,285.00 | 12,285.00 | -1.72% | 515,706 |
| Nov 24, 2025 | 12,500.00 | 12,550.00 | 12,218.00 | 12,500.00 | 12,500.00 | 2.86% | 910,535 |
| Nov 21, 2025 | 12,674.00 | 12,674.00 | 12,111.00 | 12,153.00 | 12,153.00 | -2.49% | 449,948 |
| Nov 20, 2025 | 13,015.00 | 13,480.00 | 12,319.00 | 12,463.00 | 12,463.00 | -5.41% | 1,161,177 |
| Nov 19, 2025 | 12,950.00 | 13,185.00 | 12,950.00 | 13,176.00 | 13,176.00 | 1.06% | 275,914 |
| Nov 18, 2025 | 13,350.00 | 13,350.00 | 13,022.00 | 13,038.00 | 13,038.00 | -1.95% | 317,888 |
| Nov 17, 2025 | 13,200.00 | 13,427.00 | 13,200.00 | 13,297.00 | 13,297.00 | 0.17% | 341,503 |
| Nov 14, 2025 | 13,392.00 | 13,453.00 | 13,123.00 | 13,275.00 | 13,275.00 | -1.49% | 368,548 |
| Nov 13, 2025 | 13,391.00 | 13,564.00 | 13,213.00 | 13,476.00 | 13,476.00 | 0.75% | 571,575 |
| Nov 12, 2025 | 13,166.00 | 13,391.00 | 13,128.00 | 13,376.00 | 13,376.00 | 1.77% | 252,560 |
| Nov 11, 2025 | 13,209.00 | 13,293.00 | 13,115.00 | 13,144.00 | 13,144.00 | -0.45% | 369,684 |
| Nov 10, 2025 | 13,264.00 | 13,347.00 | 13,131.00 | 13,204.00 | 13,204.00 | 0.13% | 232,774 |
| Nov 7, 2025 | 13,146.00 | 13,196.00 | 13,039.00 | 13,187.00 | 13,187.00 | -0.19% | 270,476 |
| Nov 6, 2025 | 13,440.00 | 13,440.00 | 13,043.00 | 13,212.00 | 13,212.00 | -0.16% | 464,977 |
| Nov 5, 2025 | 13,299.00 | 13,299.00 | 12,860.00 | 13,233.00 | 13,233.00 | 1.13% | 480,031 |
| Nov 4, 2025 | 13,026.00 | 13,126.00 | 12,786.00 | 13,085.00 | 13,085.00 | 0.05% | 250,708 |
| Nov 3, 2025 | 13,375.00 | 13,375.00 | 12,995.00 | 13,079.00 | 13,079.00 | 0.29% | 302,540 |
| Oct 31, 2025 | 13,126.00 | 13,498.00 | 12,852.00 | 13,041.00 | 13,041.00 | -0.65% | 1,047,381 |
| Oct 30, 2025 | 13,550.00 | 13,550.00 | 13,048.00 | 13,126.00 | 13,126.00 | -0.70% | 400,742 |
| Oct 29, 2025 | 13,500.00 | 13,650.00 | 13,210.00 | 13,218.00 | 13,218.00 | -2.77% | 333,826 |
| Oct 28, 2025 | 13,374.00 | 13,819.00 | 13,373.00 | 13,595.00 | 13,595.00 | 1.65% | 960,530 |
| Oct 27, 2025 | 13,530.00 | 13,530.00 | 13,269.00 | 13,374.00 | 13,374.00 | 0.97% | 659,246 |
| Oct 24, 2025 | 13,440.00 | 13,534.00 | 13,166.00 | 13,246.00 | 13,246.00 | -0.83% | 275,159 |
| Oct 23, 2025 | 13,334.00 | 13,358.00 | 13,180.00 | 13,357.00 | 13,357.00 | 0.64% | 629,760 |
| Oct 22, 2025 | 13,105.00 | 13,328.00 | 13,092.00 | 13,272.00 | 13,272.00 | 1.58% | 620,019 |
| Oct 21, 2025 | 13,147.00 | 13,265.00 | 13,065.00 | 13,065.00 | 13,065.00 | -0.85% | 446,641 |
| Oct 20, 2025 | 12,700.00 | 13,268.00 | 12,700.00 | 13,177.00 | 13,177.00 | 2.50% | 424,106 |
| Oct 17, 2025 | 13,059.00 | 13,155.00 | 12,690.00 | 12,856.00 | 12,856.00 | -0.93% | 412,332 |
| Oct 16, 2025 | 12,927.00 | 13,153.00 | 12,925.00 | 12,977.00 | 12,977.00 | -0.07% | 351,508 |
| Oct 15, 2025 | 13,200.00 | 13,200.00 | 12,839.00 | 12,986.00 | 12,986.00 | 0.79% | 735,406 |
| Oct 14, 2025 | 12,928.00 | 12,969.00 | 12,820.00 | 12,884.00 | 12,884.00 | -0.89% | 473,909 |
| Oct 13, 2025 | 12,915.00 | 13,107.00 | 12,847.00 | 13,000.00 | 13,000.00 | 0.03% | 341,313 |
| Oct 10, 2025 | 13,200.00 | 13,200.00 | 12,904.00 | 12,996.00 | 12,996.00 | 0.51% | 397,280 |
| Oct 9, 2025 | 12,606.00 | 12,991.00 | 12,606.00 | 12,930.00 | 12,930.00 | 1.25% | 538,406 |
| Oct 8, 2025 | 12,706.00 | 12,786.00 | 12,662.00 | 12,770.00 | 12,770.00 | 0.48% | 483,143 |
| Oct 7, 2025 | 13,034.00 | 13,191.00 | 12,706.00 | 12,709.00 | 12,709.00 | -1.28% | 696,682 |
| Oct 6, 2025 | 13,250.00 | 13,250.00 | 12,790.00 | 12,874.00 | 12,874.00 | -1.72% | 407,540 |
| Oct 3, 2025 | 12,751.00 | 13,131.00 | 12,751.00 | 13,099.00 | 13,099.00 | 2.43% | 308,220 |
| Oct 2, 2025 | 12,750.00 | 12,938.00 | 12,706.00 | 12,788.00 | 12,788.00 | -0.17% | 375,572 |
| Oct 1, 2025 | 12,700.00 | 12,909.00 | 12,629.00 | 12,810.00 | 12,810.00 | -0.02% | 359,874 |
| Sep 30, 2025 | 13,050.00 | 13,050.00 | 12,702.00 | 12,812.00 | 12,812.00 | -0.73% | 694,654 |
| Sep 29, 2025 | 12,890.00 | 13,023.00 | 12,870.00 | 12,906.00 | 12,906.00 | 0.09% | 589,672 |
| Sep 26, 2025 | 12,955.00 | 13,044.00 | 12,736.00 | 12,894.00 | 12,894.00 | -0.02% | 347,256 |
| Sep 25, 2025 | 13,168.00 | 13,168.00 | 12,858.00 | 12,896.00 | 12,896.00 | -1.37% | 613,692 |
| Sep 23, 2025 | 13,398.00 | 13,398.00 | 12,820.00 | 13,075.00 | 13,075.00 | 1.51% | 608,034 |
| Sep 22, 2025 | 13,240.00 | 13,257.00 | 12,811.00 | 12,880.00 | 12,880.00 | -2.67% | 495,331 |
| Sep 19, 2025 | 13,650.00 | 13,690.00 | 13,233.00 | 13,233.00 | 13,233.00 | -3.77% | 3,330,011 |
| Sep 18, 2025 | 13,650.00 | 13,838.00 | 13,624.00 | 13,752.00 | 13,752.00 | 0.59% | 1,240,447 |
| Sep 17, 2025 | 13,573.00 | 13,699.00 | 13,511.00 | 13,672.00 | 13,672.00 | 0.64% | 280,220 |
| Sep 16, 2025 | 13,534.00 | 13,700.00 | 13,447.00 | 13,585.00 | 13,585.00 | 0.37% | 463,090 |
| Sep 15, 2025 | 13,300.00 | 13,648.00 | 13,300.00 | 13,535.00 | 13,535.00 | 1.00% | 502,136 |
| Sep 12, 2025 | 13,550.00 | 13,580.00 | 13,369.00 | 13,401.00 | 13,401.00 | -1.22% | 486,636 |
| Sep 11, 2025 | 13,402.00 | 13,650.00 | 13,391.00 | 13,567.00 | 13,567.00 | 0.66% | 491,495 |
| Sep 10, 2025 | 13,410.00 | 13,801.00 | 13,410.00 | 13,478.00 | 13,478.00 | -1.63% | 618,240 |
| Sep 9, 2025 | 13,750.00 | 13,987.00 | 13,537.00 | 13,701.00 | 13,701.00 | -0.16% | 736,580 |
| Sep 8, 2025 | 12,998.00 | 13,745.00 | 12,977.00 | 13,723.00 | 13,723.00 | 5.93% | 1,102,041 |
| Sep 5, 2025 | 12,800.00 | 13,137.00 | 12,800.00 | 12,955.00 | 12,955.00 | 0.36% | 692,762 |
| Sep 4, 2025 | 12,540.00 | 12,947.00 | 12,540.00 | 12,909.00 | 12,909.00 | 1.50% | 969,836 |
| Sep 3, 2025 | 12,986.00 | 12,986.00 | 12,661.00 | 12,718.00 | 12,718.00 | -0.56% | 617,726 |
| Sep 2, 2025 | 13,300.00 | 13,300.00 | 12,722.00 | 12,789.00 | 12,789.00 | -3.35% | 980,519 |
| Sep 1, 2025 | 12,975.00 | 13,268.00 | 12,954.00 | 13,232.00 | 13,232.00 | 1.32% | 880,211 |
| Aug 29, 2025 | 13,332.00 | 13,374.00 | 12,996.00 | 13,059.00 | 13,059.00 | -2.05% | 561,749 |
| Aug 28, 2025 | 13,015.00 | 13,419.00 | 13,015.00 | 13,332.00 | 13,332.00 | 2.43% | 1,021,033 |
| Aug 27, 2025 | 13,081.00 | 13,206.00 | 12,987.00 | 13,016.00 | 13,016.00 | -0.50% | 499,241 |
| Aug 26, 2025 | 13,450.00 | 13,450.00 | 13,066.00 | 13,081.00 | 13,081.00 | -2.26% | 875,759 |
| Aug 25, 2025 | 13,440.00 | 13,482.00 | 13,315.00 | 13,384.00 | 13,384.00 | -0.05% | 1,028,338 |
| Aug 22, 2025 | 12,999.00 | 13,425.00 | 12,999.00 | 13,391.00 | 13,391.00 | 3.06% | 1,334,241 |
| Aug 21, 2025 | 12,655.00 | 13,125.00 | 12,655.00 | 12,994.00 | 12,994.00 | -0.42% | 479,951 |
| Aug 20, 2025 | 13,000.00 | 13,077.00 | 12,675.00 | 13,049.00 | 13,049.00 | 2.19% | 688,934 |
| Aug 19, 2025 | 12,999.00 | 12,999.00 | 12,558.00 | 12,769.00 | 12,769.00 | 0.33% | 263,490 |
| Aug 18, 2025 | 13,080.00 | 13,080.00 | 12,700.00 | 12,727.00 | 12,727.00 | -0.99% | 1,059,739 |
| Aug 15, 2025 | 12,958.00 | 13,076.00 | 12,837.00 | 12,854.00 | 12,854.00 | -0.42% | 406,788 |
| Aug 14, 2025 | 12,939.00 | 13,051.00 | 12,629.00 | 12,908.00 | 12,908.00 | 0.62% | 966,619 |
| Aug 13, 2025 | 12,934.00 | 12,934.00 | 12,695.00 | 12,829.00 | 12,829.00 | -3.53% | 627,037 |
| Aug 12, 2025 | 13,250.00 | 13,361.00 | 13,123.00 | 13,298.00 | 12,814.00 | 1.47% | 453,822 |
| Aug 11, 2025 | 12,937.00 | 13,198.00 | 12,935.00 | 13,105.00 | 12,628.02 | 1.46% | 493,236 |
| Aug 8, 2025 | 12,990.00 | 12,990.00 | 12,799.00 | 12,917.00 | 12,446.87 | 0.02% | 423,796 |
| Aug 7, 2025 | 13,194.00 | 13,194.00 | 12,862.00 | 12,915.00 | 12,444.94 | -0.27% | 290,844 |
| Aug 6, 2025 | 13,175.00 | 13,180.00 | 12,943.00 | 12,950.00 | 12,478.67 | -0.38% | 305,491 |
| Aug 5, 2025 | 13,350.00 | 13,350.00 | 12,979.00 | 12,999.00 | 12,525.88 | -1.59% | 452,673 |
| Aug 4, 2025 | 13,361.00 | 13,447.00 | 13,035.00 | 13,209.00 | 12,728.24 | -0.65% | 396,826 |
| Aug 1, 2025 | 13,400.00 | 13,401.00 | 13,179.00 | 13,296.00 | 12,812.07 | -1.04% | 351,493 |
| Jul 31, 2025 | 13,500.00 | 13,543.00 | 13,340.00 | 13,436.00 | 12,946.98 | 0.65% | 1,043,747 |
| Jul 30, 2025 | 13,235.00 | 13,494.00 | 13,172.00 | 13,349.00 | 12,863.14 | 0.86% | 201,214 |
| Jul 29, 2025 | 13,415.00 | 13,415.00 | 13,179.00 | 13,235.00 | 12,753.29 | 0.08% | 199,629 |
| Jul 28, 2025 | 13,400.00 | 13,419.00 | 13,224.00 | 13,224.00 | 12,742.69 | -0.89% | 251,778 |
| Jul 25, 2025 | 13,373.00 | 13,489.00 | 13,287.00 | 13,343.00 | 12,857.36 | -1.02% | 406,530 |
| Jul 24, 2025 | 13,340.00 | 13,481.00 | 13,296.00 | 13,481.00 | 12,990.34 | 1.54% | 441,870 |
| Jul 23, 2025 | 13,500.00 | 13,500.00 | 13,062.00 | 13,276.00 | 12,792.80 | 0.77% | 297,031 |
| Jul 22, 2025 | 13,377.00 | 13,425.00 | 13,138.00 | 13,175.00 | 12,695.48 | -1.36% | 264,664 |
| Jul 21, 2025 | 13,201.00 | 13,472.00 | 13,201.00 | 13,357.00 | 12,870.85 | -0.13% | 524,611 |
| Jul 18, 2025 | 12,812.00 | 13,374.00 | 12,812.00 | 13,374.00 | 12,887.23 | 1.94% | 757,991 |