Investec Group (JSE:INL)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 13,748
+23 (0.17%)
Apr 29, 2026, 9:45 AM SAST
Investec Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13,900.00 | 13,900.00 | 13,725.00 | 13,725.00 | 13,725.00 | -0.18% | 433,754 |
| Apr 24, 2026 | 13,941.00 | 13,941.00 | 13,717.00 | 13,750.00 | 13,750.00 | -1.08% | 273,825 |
| Apr 23, 2026 | 14,000.00 | 14,066.00 | 13,800.00 | 13,900.00 | 13,900.00 | -0.71% | 471,845 |
| Apr 22, 2026 | 13,999.00 | 14,149.00 | 13,934.00 | 14,000.00 | 14,000.00 | 0.92% | 1,094,551 |
| Apr 21, 2026 | 13,949.00 | 13,998.00 | 13,536.00 | 13,873.00 | 13,873.00 | -0.24% | 367,747 |
| Apr 20, 2026 | 14,000.00 | 14,000.00 | 13,764.00 | 13,906.00 | 13,906.00 | -0.42% | 352,466 |
| Apr 17, 2026 | 13,460.00 | 14,033.00 | 13,460.00 | 13,965.00 | 13,965.00 | 0.41% | 1,549,959 |
| Apr 16, 2026 | 14,099.00 | 14,099.00 | 13,831.00 | 13,908.00 | 13,908.00 | 0.32% | 882,671 |
| Apr 15, 2026 | 13,994.00 | 13,994.00 | 13,600.00 | 13,864.00 | 13,864.00 | -0.01% | 274,438 |
| Apr 14, 2026 | 13,500.00 | 13,994.00 | 13,500.00 | 13,865.00 | 13,865.00 | 0.49% | 381,293 |
| Apr 13, 2026 | 13,877.00 | 13,890.00 | 13,643.00 | 13,798.00 | 13,798.00 | -0.37% | 379,366 |
| Apr 10, 2026 | 13,565.00 | 13,964.00 | 13,564.00 | 13,849.00 | 13,849.00 | 2.12% | 446,023 |
| Apr 9, 2026 | 13,827.00 | 13,827.00 | 13,482.00 | 13,561.00 | 13,561.00 | -1.40% | 503,502 |
| Apr 8, 2026 | 13,230.00 | 13,838.00 | 13,230.00 | 13,754.00 | 13,754.00 | 5.80% | 872,256 |
| Apr 7, 2026 | 13,000.00 | 13,090.00 | 12,885.00 | 13,000.00 | 13,000.00 | -0.11% | 996,634 |
| Apr 2, 2026 | 13,030.00 | 13,070.00 | 12,591.00 | 13,014.00 | 13,014.00 | -0.12% | 395,515 |
| Apr 1, 2026 | 13,230.00 | 13,230.00 | 12,800.00 | 13,029.00 | 13,029.00 | 2.14% | 1,557,419 |
| Mar 31, 2026 | 13,200.00 | 13,200.00 | 12,731.00 | 12,756.00 | 12,756.00 | 0.73% | 1,623,636 |
| Mar 30, 2026 | 12,900.00 | 12,900.00 | 12,600.00 | 12,664.00 | 12,664.00 | -2.17% | 725,797 |
| Mar 27, 2026 | 13,230.00 | 13,230.00 | 12,786.00 | 12,945.00 | 12,945.00 | -1.09% | 553,621 |
| Mar 26, 2026 | 13,150.00 | 13,228.00 | 12,848.00 | 13,088.00 | 13,088.00 | 0.16% | 382,708 |
| Mar 25, 2026 | 12,778.00 | 13,150.00 | 12,772.00 | 13,067.00 | 13,067.00 | 2.26% | 446,695 |
| Mar 24, 2026 | 12,914.00 | 12,914.00 | 12,458.00 | 12,778.00 | 12,778.00 | 1.22% | 551,159 |
| Mar 23, 2026 | 13,229.00 | 13,229.00 | 12,240.00 | 12,624.00 | 12,624.00 | 0.54% | 622,680 |
| Mar 20, 2026 | 12,650.00 | 13,155.00 | 12,556.00 | 12,556.00 | 12,556.00 | -1.03% | 2,117,601 |
| Mar 19, 2026 | 12,714.00 | 12,763.00 | 12,416.00 | 12,687.00 | 12,687.00 | -1.31% | 2,163,888 |
| Mar 18, 2026 | 12,606.00 | 13,301.00 | 12,606.00 | 12,855.00 | 12,855.00 | -1.12% | 1,147,225 |
| Mar 17, 2026 | 12,857.00 | 13,027.00 | 12,693.00 | 13,000.00 | 13,000.00 | 1.11% | 799,341 |
| Mar 16, 2026 | 12,501.00 | 12,938.00 | 12,501.00 | 12,857.00 | 12,857.00 | 1.06% | 787,068 |
| Mar 13, 2026 | 12,879.00 | 12,887.00 | 12,541.00 | 12,722.00 | 12,722.00 | -1.43% | 540,445 |
| Mar 12, 2026 | 12,900.00 | 13,150.00 | 12,836.00 | 12,906.00 | 12,906.00 | -2.21% | 491,906 |
| Mar 11, 2026 | 13,545.00 | 13,545.00 | 13,036.00 | 13,197.00 | 13,197.00 | -0.92% | 610,655 |
| Mar 10, 2026 | 12,901.00 | 13,457.00 | 12,901.00 | 13,320.00 | 13,320.00 | 1.96% | 1,198,145 |
| Mar 9, 2026 | 13,100.00 | 13,204.00 | 12,900.00 | 13,064.00 | 13,064.00 | -0.72% | 693,697 |
| Mar 6, 2026 | 13,436.00 | 13,660.00 | 13,125.00 | 13,159.00 | 13,159.00 | -3.38% | 953,792 |
| Mar 5, 2026 | 13,003.00 | 13,717.00 | 13,003.00 | 13,619.00 | 13,619.00 | 1.44% | 715,274 |
| Mar 4, 2026 | 13,500.00 | 13,507.00 | 13,001.00 | 13,426.00 | 13,426.00 | 1.55% | 754,530 |
| Mar 3, 2026 | 13,150.00 | 13,493.00 | 13,012.00 | 13,221.00 | 13,221.00 | -2.46% | 757,171 |
| Mar 2, 2026 | 13,688.00 | 13,689.00 | 13,154.00 | 13,555.00 | 13,555.00 | -0.97% | 682,605 |
| Feb 27, 2026 | 13,880.00 | 13,880.00 | 13,568.00 | 13,688.00 | 13,688.00 | -1.04% | 595,250 |
| Feb 26, 2026 | 13,695.00 | 13,860.00 | 13,655.00 | 13,832.00 | 13,832.00 | 1.01% | 374,865 |
| Feb 25, 2026 | 13,799.00 | 13,799.00 | 13,540.00 | 13,694.00 | 13,694.00 | -0.76% | 282,447 |
| Feb 24, 2026 | 13,700.00 | 13,864.00 | 13,547.00 | 13,799.00 | 13,799.00 | -0.01% | 255,204 |
| Feb 23, 2026 | 13,920.00 | 13,920.00 | 13,742.00 | 13,800.00 | 13,800.00 | - | 384,749 |
| Feb 20, 2026 | 13,700.00 | 13,866.00 | 13,597.00 | 13,800.00 | 13,800.00 | 0.02% | 369,597 |
| Feb 19, 2026 | 13,851.00 | 14,022.00 | 13,790.00 | 13,797.00 | 13,797.00 | -0.94% | 352,737 |
| Feb 18, 2026 | 13,629.00 | 14,068.00 | 13,608.00 | 13,928.00 | 13,928.00 | 2.19% | 684,848 |
| Feb 17, 2026 | 13,451.00 | 13,654.00 | 13,370.00 | 13,629.00 | 13,629.00 | 1.17% | 312,354 |
| Feb 16, 2026 | 13,500.00 | 13,698.00 | 13,471.00 | 13,471.00 | 13,471.00 | -0.19% | 514,366 |
| Feb 13, 2026 | 13,418.00 | 13,728.00 | 13,316.00 | 13,497.00 | 13,497.00 | -0.42% | 316,311 |
| Feb 12, 2026 | 13,300.00 | 13,652.00 | 13,300.00 | 13,554.00 | 13,554.00 | 0.94% | 320,940 |
| Feb 11, 2026 | 13,427.00 | 13,479.00 | 13,194.00 | 13,428.00 | 13,428.00 | -0.56% | 487,404 |
| Feb 10, 2026 | 13,375.00 | 13,554.00 | 13,322.00 | 13,503.00 | 13,503.00 | 0.96% | 638,604 |
| Feb 9, 2026 | 13,500.00 | 13,500.00 | 13,323.00 | 13,375.00 | 13,375.00 | 0.16% | 454,599 |
| Feb 6, 2026 | 13,250.00 | 13,423.00 | 13,213.00 | 13,354.00 | 13,354.00 | 0.47% | 573,765 |
| Feb 5, 2026 | 13,467.00 | 13,561.00 | 13,292.00 | 13,292.00 | 13,292.00 | -1.30% | 409,676 |
| Feb 4, 2026 | 13,381.00 | 13,551.00 | 13,138.00 | 13,467.00 | 13,467.00 | 1.06% | 318,143 |
| Feb 3, 2026 | 13,400.00 | 13,642.00 | 13,249.00 | 13,326.00 | 13,326.00 | -0.70% | 534,310 |
| Feb 2, 2026 | 13,350.00 | 13,453.00 | 12,840.00 | 13,420.00 | 13,420.00 | 2.09% | 799,684 |
| Jan 30, 2026 | 13,000.00 | 13,350.00 | 12,882.00 | 13,145.00 | 13,145.00 | 0.81% | 1,187,039 |
| Jan 29, 2026 | 13,071.00 | 13,180.00 | 13,011.00 | 13,039.00 | 13,039.00 | -0.32% | 457,833 |
| Jan 28, 2026 | 12,855.00 | 13,245.00 | 12,855.00 | 13,081.00 | 13,081.00 | -0.91% | 538,434 |
| Jan 27, 2026 | 13,011.00 | 13,278.00 | 13,011.00 | 13,201.00 | 13,201.00 | 0.39% | 1,641,579 |
| Jan 26, 2026 | 12,892.00 | 13,256.00 | 12,892.00 | 13,150.00 | 13,150.00 | 0.31% | 446,127 |
| Jan 23, 2026 | 13,192.00 | 13,202.00 | 13,022.00 | 13,109.00 | 13,109.00 | -1.03% | 439,051 |
| Jan 22, 2026 | 12,793.00 | 13,298.00 | 12,793.00 | 13,245.00 | 13,245.00 | 2.12% | 365,867 |
| Jan 21, 2026 | 13,000.00 | 13,068.00 | 12,728.00 | 12,970.00 | 12,970.00 | -0.52% | 1,140,418 |
| Jan 20, 2026 | 12,974.00 | 13,095.00 | 12,923.00 | 13,038.00 | 13,038.00 | 0.35% | 847,557 |
| Jan 19, 2026 | 13,000.00 | 13,040.00 | 12,770.00 | 12,993.00 | 12,993.00 | -0.80% | 593,262 |
| Jan 16, 2026 | 12,890.00 | 13,209.00 | 12,825.00 | 13,098.00 | 13,098.00 | 1.50% | 1,263,759 |
| Jan 15, 2026 | 12,739.00 | 12,932.00 | 12,645.00 | 12,904.00 | 12,904.00 | 1.99% | 1,186,432 |
| Jan 14, 2026 | 12,724.00 | 12,724.00 | 12,537.00 | 12,652.00 | 12,652.00 | 0.02% | 350,108 |
| Jan 13, 2026 | 12,565.00 | 12,687.00 | 12,498.00 | 12,650.00 | 12,650.00 | 0.63% | 591,504 |
| Jan 12, 2026 | 12,700.00 | 12,700.00 | 12,480.00 | 12,571.00 | 12,571.00 | -1.39% | 912,977 |
| Jan 9, 2026 | 12,443.00 | 12,777.00 | 12,427.00 | 12,748.00 | 12,748.00 | 2.45% | 884,588 |
| Jan 8, 2026 | 12,496.00 | 12,569.00 | 12,314.00 | 12,443.00 | 12,443.00 | -0.58% | 600,247 |
| Jan 7, 2026 | 12,600.00 | 12,600.00 | 12,347.00 | 12,516.00 | 12,516.00 | -0.33% | 826,392 |
| Jan 6, 2026 | 12,336.00 | 12,609.00 | 12,336.00 | 12,557.00 | 12,557.00 | 1.76% | 783,733 |
| Jan 5, 2026 | 12,458.00 | 12,491.00 | 12,250.00 | 12,340.00 | 12,340.00 | -0.95% | 392,687 |
| Jan 2, 2026 | 12,380.00 | 12,493.00 | 12,184.00 | 12,458.00 | 12,458.00 | 1.96% | 283,817 |
| Dec 31, 2025 | 12,375.00 | 12,449.00 | 12,141.00 | 12,218.00 | 12,218.00 | -1.00% | 479,798 |
| Dec 30, 2025 | 12,200.00 | 12,433.00 | 12,200.00 | 12,342.00 | 12,342.00 | -0.18% | 215,935 |
| Dec 29, 2025 | 12,251.00 | 12,500.00 | 12,251.00 | 12,364.00 | 12,364.00 | -0.35% | 320,994 |
| Dec 24, 2025 | 12,400.00 | 12,457.00 | 12,306.00 | 12,408.00 | 12,408.00 | 0.90% | 432,912 |
| Dec 23, 2025 | 12,284.00 | 12,356.00 | 12,203.00 | 12,297.00 | 12,297.00 | 1.18% | 812,888 |
| Dec 22, 2025 | 11,655.00 | 12,203.00 | 11,655.00 | 12,154.00 | 12,154.00 | 0.42% | 370,454 |
| Dec 19, 2025 | 11,974.00 | 12,103.00 | 11,682.00 | 12,103.00 | 12,103.00 | 0.15% | 2,694,320 |
| Dec 18, 2025 | 12,000.00 | 12,176.00 | 11,964.00 | 12,085.00 | 12,085.00 | 1.13% | 2,788,664 |
| Dec 17, 2025 | 11,800.00 | 12,035.00 | 11,772.00 | 11,950.00 | 11,950.00 | 0.19% | 1,321,276 |
| Dec 15, 2025 | 11,913.00 | 12,001.00 | 11,675.00 | 11,927.00 | 11,927.00 | 1.50% | 532,085 |
| Dec 12, 2025 | 11,726.00 | 11,883.00 | 11,701.00 | 11,751.00 | 11,751.00 | 0.30% | 798,611 |
| Dec 11, 2025 | 11,625.00 | 11,810.00 | 11,605.00 | 11,716.00 | 11,716.00 | 0.52% | 739,530 |
| Dec 10, 2025 | 11,700.00 | 11,749.00 | 11,474.00 | 11,655.00 | 11,655.00 | -2.88% | 324,163 |
| Dec 9, 2025 | 11,878.00 | 12,181.00 | 11,873.00 | 12,000.00 | 11,604.00 | 1.03% | 1,022,596 |
| Dec 8, 2025 | 11,950.00 | 11,979.00 | 11,790.00 | 11,878.00 | 11,486.03 | -0.25% | 334,689 |
| Dec 5, 2025 | 11,768.00 | 11,987.00 | 11,768.00 | 11,908.00 | 11,515.04 | 0.45% | 422,938 |
| Dec 4, 2025 | 12,010.00 | 12,010.00 | 11,700.00 | 11,855.00 | 11,463.79 | -0.55% | 853,519 |
| Dec 3, 2025 | 11,725.00 | 11,950.00 | 11,712.00 | 11,921.00 | 11,527.61 | 1.47% | 701,209 |
| Dec 2, 2025 | 11,868.00 | 11,954.00 | 11,726.00 | 11,748.00 | 11,360.32 | -1.01% | 1,350,790 |
| Dec 1, 2025 | 12,364.00 | 12,364.00 | 11,764.00 | 11,868.00 | 11,476.36 | -3.02% | 869,060 |