Investec Group (JSE:INP)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 11,957
+9 (0.08%)
Last updated: Dec 4, 2025, 9:52 AM SAST
Investec Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11,860.00 | 12,057.00 | 11,860.00 | 11,935.00 | 11,935.00 | 0.25% | 1,516,908 |
| Dec 4, 2025 | 11,944.00 | 12,023.00 | 11,822.00 | 11,905.00 | 11,905.00 | -0.36% | 1,554,509 |
| Dec 3, 2025 | 11,878.00 | 11,980.00 | 11,768.00 | 11,948.00 | 11,948.00 | 0.95% | 1,023,269 |
| Dec 2, 2025 | 11,823.00 | 11,963.00 | 11,750.00 | 11,836.00 | 11,836.00 | -1.39% | 2,337,274 |
| Dec 1, 2025 | 12,229.00 | 12,229.00 | 11,795.00 | 12,003.00 | 12,003.00 | -1.84% | 1,789,382 |
| Nov 28, 2025 | 12,280.00 | 12,381.00 | 12,228.00 | 12,228.00 | 12,228.00 | -0.42% | 1,221,226 |
| Nov 27, 2025 | 12,408.00 | 12,487.00 | 12,262.00 | 12,280.00 | 12,280.00 | -1.02% | 1,337,961 |
| Nov 26, 2025 | 12,277.00 | 12,594.00 | 12,277.00 | 12,407.00 | 12,407.00 | 0.92% | 1,331,379 |
| Nov 25, 2025 | 12,500.00 | 12,500.00 | 12,149.00 | 12,294.00 | 12,294.00 | -1.75% | 994,702 |
| Nov 24, 2025 | 12,200.00 | 12,544.00 | 12,200.00 | 12,513.00 | 12,513.00 | 2.57% | 1,431,187 |
| Nov 21, 2025 | 12,289.00 | 12,420.00 | 12,134.00 | 12,200.00 | 12,200.00 | -2.09% | 1,385,639 |
| Nov 20, 2025 | 13,334.00 | 13,606.00 | 12,278.00 | 12,460.00 | 12,460.00 | -5.20% | 2,277,087 |
| Nov 19, 2025 | 13,350.00 | 13,350.00 | 12,990.00 | 13,144.00 | 13,144.00 | 0.61% | 435,954 |
| Nov 18, 2025 | 13,116.00 | 13,245.00 | 13,005.00 | 13,064.00 | 13,064.00 | -1.35% | 757,228 |
| Nov 17, 2025 | 13,518.00 | 13,518.00 | 13,180.00 | 13,243.00 | 13,243.00 | -0.19% | 598,225 |
| Nov 14, 2025 | 13,600.00 | 13,600.00 | 13,116.00 | 13,268.00 | 13,268.00 | -1.04% | 583,590 |
| Nov 13, 2025 | 13,090.00 | 13,560.00 | 13,087.00 | 13,407.00 | 13,407.00 | 0.89% | 1,392,762 |
| Nov 12, 2025 | 13,389.00 | 13,389.00 | 12,994.00 | 13,289.00 | 13,289.00 | 1.16% | 850,940 |
| Nov 11, 2025 | 13,197.00 | 13,254.00 | 13,110.00 | 13,136.00 | 13,136.00 | -0.02% | 763,630 |
| Nov 10, 2025 | 13,799.00 | 13,799.00 | 13,135.00 | 13,139.00 | 13,139.00 | -0.39% | 763,876 |
| Nov 7, 2025 | 13,797.00 | 13,797.00 | 13,017.00 | 13,190.00 | 13,190.00 | 0.05% | 417,742 |
| Nov 6, 2025 | 13,249.00 | 13,278.00 | 13,048.00 | 13,183.00 | 13,183.00 | -0.36% | 716,331 |
| Nov 5, 2025 | 13,169.00 | 13,241.00 | 12,947.00 | 13,231.00 | 13,231.00 | 0.81% | 520,943 |
| Nov 4, 2025 | 13,333.00 | 13,442.00 | 12,876.00 | 13,125.00 | 13,125.00 | 0.36% | 505,645 |
| Nov 3, 2025 | 13,204.00 | 13,219.00 | 13,020.00 | 13,078.00 | 13,078.00 | -0.23% | 583,508 |
| Oct 31, 2025 | 13,229.00 | 13,229.00 | 12,847.00 | 13,108.00 | 13,108.00 | -0.04% | 1,208,719 |
| Oct 30, 2025 | 13,272.00 | 13,291.00 | 13,048.00 | 13,113.00 | 13,113.00 | -1.28% | 748,953 |
| Oct 29, 2025 | 13,210.00 | 13,659.00 | 13,210.00 | 13,283.00 | 13,283.00 | -2.38% | 584,513 |
| Oct 28, 2025 | 13,536.00 | 13,817.00 | 13,514.00 | 13,607.00 | 13,607.00 | 1.14% | 1,111,686 |
| Oct 27, 2025 | 13,319.00 | 13,494.00 | 13,314.00 | 13,453.00 | 13,453.00 | 1.05% | 1,217,605 |
| Oct 24, 2025 | 13,450.00 | 13,479.00 | 13,213.00 | 13,313.00 | 13,313.00 | -0.48% | 1,046,678 |
| Oct 23, 2025 | 13,384.00 | 13,384.00 | 13,213.00 | 13,377.00 | 13,377.00 | 0.39% | 967,984 |
| Oct 22, 2025 | 13,037.00 | 13,329.00 | 13,022.00 | 13,325.00 | 13,325.00 | 1.77% | 941,341 |
| Oct 21, 2025 | 13,400.00 | 13,400.00 | 13,083.00 | 13,093.00 | 13,093.00 | -0.81% | 1,303,710 |
| Oct 20, 2025 | 12,875.00 | 13,293.00 | 12,868.00 | 13,200.00 | 13,200.00 | 2.56% | 1,219,519 |
| Oct 17, 2025 | 12,930.00 | 13,230.00 | 12,692.00 | 12,870.00 | 12,870.00 | -0.92% | 803,092 |
| Oct 16, 2025 | 13,300.00 | 13,300.00 | 12,951.00 | 12,990.00 | 12,990.00 | -0.10% | 759,964 |
| Oct 15, 2025 | 13,200.00 | 13,200.00 | 12,855.00 | 13,003.00 | 13,003.00 | 0.05% | 889,696 |
| Oct 14, 2025 | 13,038.00 | 13,071.00 | 12,898.00 | 12,997.00 | 12,997.00 | -0.29% | 846,545 |
| Oct 13, 2025 | 13,300.00 | 13,300.00 | 12,981.00 | 13,035.00 | 13,035.00 | -0.32% | 1,262,367 |
| Oct 10, 2025 | 13,000.00 | 13,156.00 | 12,927.00 | 13,077.00 | 13,077.00 | 0.97% | 787,360 |
| Oct 9, 2025 | 12,776.00 | 13,000.00 | 12,776.00 | 12,951.00 | 12,951.00 | 1.35% | 629,048 |
| Oct 8, 2025 | 12,742.00 | 12,827.00 | 12,688.00 | 12,778.00 | 12,778.00 | -0.09% | 1,378,346 |
| Oct 7, 2025 | 13,375.00 | 13,427.00 | 12,734.00 | 12,789.00 | 12,789.00 | -1.11% | 1,002,226 |
| Oct 6, 2025 | 13,200.00 | 13,200.00 | 12,811.00 | 12,933.00 | 12,933.00 | -1.20% | 1,075,712 |
| Oct 3, 2025 | 12,935.00 | 13,202.00 | 12,925.00 | 13,090.00 | 13,090.00 | 1.85% | 909,794 |
| Oct 2, 2025 | 12,726.00 | 13,072.00 | 12,726.00 | 12,852.00 | 12,852.00 | -0.52% | 1,057,487 |
| Oct 1, 2025 | 12,700.00 | 12,920.00 | 12,700.00 | 12,919.00 | 12,919.00 | 0.83% | 2,415,435 |
| Sep 30, 2025 | 13,153.00 | 13,153.00 | 12,719.00 | 12,813.00 | 12,813.00 | -1.39% | 1,958,518 |
| Sep 29, 2025 | 13,185.00 | 13,185.00 | 12,994.00 | 12,994.00 | 12,994.00 | -0.38% | 1,605,220 |
| Sep 26, 2025 | 13,100.00 | 13,138.00 | 12,805.00 | 13,043.00 | 13,043.00 | 0.33% | 1,269,173 |
| Sep 25, 2025 | 13,780.00 | 13,780.00 | 12,988.00 | 13,000.00 | 13,000.00 | -1.40% | 1,692,188 |
| Sep 23, 2025 | 13,500.00 | 13,500.00 | 12,986.00 | 13,185.00 | 13,185.00 | 1.59% | 1,429,724 |
| Sep 22, 2025 | 13,375.00 | 13,560.00 | 12,869.00 | 12,979.00 | 12,979.00 | -3.00% | 1,264,064 |
| Sep 19, 2025 | 13,550.00 | 13,732.00 | 13,381.00 | 13,381.00 | 13,381.00 | -2.90% | 2,726,490 |
| Sep 18, 2025 | 13,743.00 | 13,894.00 | 13,705.00 | 13,780.00 | 13,780.00 | 0.44% | 2,005,359 |
| Sep 17, 2025 | 13,550.00 | 13,765.00 | 13,550.00 | 13,719.00 | 13,719.00 | 0.80% | 581,275 |
| Sep 16, 2025 | 13,578.00 | 13,779.00 | 13,558.00 | 13,610.00 | 13,610.00 | 0.24% | 1,066,082 |
| Sep 15, 2025 | 13,406.00 | 13,718.00 | 13,406.00 | 13,578.00 | 13,578.00 | 1.15% | 906,294 |
| Sep 12, 2025 | 13,641.00 | 13,642.00 | 13,416.00 | 13,423.00 | 13,423.00 | -1.37% | 1,511,745 |
| Sep 11, 2025 | 13,513.00 | 13,692.00 | 13,483.00 | 13,610.00 | 13,610.00 | 0.64% | 1,195,301 |
| Sep 10, 2025 | 13,775.00 | 13,867.00 | 13,516.00 | 13,524.00 | 13,524.00 | -1.41% | 2,606,585 |
| Sep 9, 2025 | 13,770.00 | 13,793.00 | 13,574.00 | 13,718.00 | 13,718.00 | 0.29% | 3,527,483 |
| Sep 8, 2025 | 13,199.00 | 13,776.00 | 12,968.00 | 13,679.00 | 13,679.00 | 6.08% | 4,518,123 |
| Sep 5, 2025 | 12,799.00 | 13,132.00 | 12,799.00 | 12,895.00 | 12,895.00 | 0.05% | 1,043,361 |
| Sep 4, 2025 | 12,584.00 | 12,965.00 | 12,584.00 | 12,888.00 | 12,888.00 | 1.14% | 1,969,823 |
| Sep 3, 2025 | 12,733.00 | 12,798.00 | 12,589.00 | 12,743.00 | 12,743.00 | 0.08% | 1,785,368 |
| Sep 2, 2025 | 13,255.00 | 13,255.00 | 12,670.00 | 12,733.00 | 12,733.00 | -2.82% | 2,064,157 |
| Sep 1, 2025 | 12,941.00 | 13,167.00 | 12,864.00 | 13,102.00 | 13,102.00 | 0.99% | 1,130,484 |
| Aug 29, 2025 | 13,058.00 | 13,283.00 | 12,940.00 | 12,973.00 | 12,973.00 | -2.13% | 638,845 |
| Aug 28, 2025 | 12,895.00 | 13,324.00 | 12,895.00 | 13,256.00 | 13,256.00 | 2.16% | 818,851 |
| Aug 27, 2025 | 13,108.00 | 13,136.00 | 12,926.00 | 12,976.00 | 12,976.00 | -0.41% | 786,858 |
| Aug 26, 2025 | 13,164.00 | 13,253.00 | 12,989.00 | 13,030.00 | 13,030.00 | -2.06% | 969,620 |
| Aug 25, 2025 | 13,495.00 | 13,495.00 | 13,228.00 | 13,304.00 | 13,304.00 | -0.34% | 859,394 |
| Aug 22, 2025 | 12,974.00 | 13,350.00 | 12,967.00 | 13,350.00 | 13,350.00 | 3.18% | 1,630,970 |
| Aug 21, 2025 | 13,340.00 | 13,340.00 | 12,920.00 | 12,939.00 | 12,939.00 | -0.29% | 1,301,660 |
| Aug 20, 2025 | 12,600.00 | 13,005.00 | 12,580.00 | 12,977.00 | 12,977.00 | 2.62% | 715,420 |
| Aug 19, 2025 | 12,766.00 | 12,766.00 | 12,596.00 | 12,646.00 | 12,646.00 | -0.09% | 424,415 |
| Aug 18, 2025 | 12,765.00 | 12,811.00 | 12,606.00 | 12,657.00 | 12,657.00 | -0.89% | 1,755,469 |
| Aug 15, 2025 | 12,843.00 | 13,010.00 | 12,754.00 | 12,771.00 | 12,771.00 | -0.63% | 556,621 |
| Aug 14, 2025 | 12,921.00 | 12,974.00 | 12,693.00 | 12,852.00 | 12,852.00 | 0.52% | 1,302,783 |
| Aug 13, 2025 | 12,786.00 | 12,801.00 | 12,610.00 | 12,786.00 | 12,786.00 | -3.32% | 2,197,297 |
| Aug 12, 2025 | 13,186.00 | 13,269.00 | 13,093.00 | 13,225.00 | 12,741.00 | 1.34% | 740,030 |
| Aug 11, 2025 | 13,043.00 | 13,200.00 | 13,032.00 | 13,050.00 | 12,572.40 | 0.83% | 728,836 |
| Aug 8, 2025 | 12,968.00 | 12,998.00 | 12,851.00 | 12,943.00 | 12,469.32 | -0.22% | 359,371 |
| Aug 7, 2025 | 13,059.00 | 13,059.00 | 12,922.00 | 12,971.00 | 12,496.30 | 0.02% | 977,704 |
| Aug 6, 2025 | 12,952.00 | 13,179.00 | 12,940.00 | 12,969.00 | 12,494.37 | -0.35% | 814,358 |
| Aug 5, 2025 | 13,237.00 | 13,259.00 | 13,010.00 | 13,015.00 | 12,538.69 | -1.45% | 668,487 |
| Aug 4, 2025 | 13,599.00 | 13,599.00 | 13,062.00 | 13,207.00 | 12,723.66 | -0.55% | 722,965 |
| Aug 1, 2025 | 13,413.00 | 13,438.00 | 13,192.00 | 13,280.00 | 12,793.99 | -0.90% | 620,902 |
| Jul 31, 2025 | 13,190.00 | 13,539.00 | 13,190.00 | 13,400.00 | 12,909.60 | 0.07% | 787,923 |
| Jul 30, 2025 | 13,134.00 | 13,491.00 | 13,134.00 | 13,390.00 | 12,899.96 | 1.26% | 701,656 |
| Jul 29, 2025 | 13,283.00 | 13,345.00 | 13,209.00 | 13,223.00 | 12,739.07 | -0.45% | 434,133 |
| Jul 28, 2025 | 13,399.00 | 13,481.00 | 13,279.00 | 13,283.00 | 12,796.88 | -0.17% | 358,320 |
| Jul 25, 2025 | 13,779.00 | 13,779.00 | 13,290.00 | 13,306.00 | 12,819.04 | -1.67% | 420,784 |
| Jul 24, 2025 | 13,369.00 | 13,532.00 | 13,345.00 | 13,532.00 | 13,036.76 | 1.65% | 409,373 |
| Jul 23, 2025 | 13,177.00 | 13,313.00 | 13,128.00 | 13,313.00 | 12,825.78 | 1.25% | 1,137,555 |
| Jul 22, 2025 | 13,310.00 | 13,363.00 | 13,118.00 | 13,149.00 | 12,667.78 | -1.28% | 956,625 |
| Jul 21, 2025 | 13,294.00 | 13,415.00 | 13,221.00 | 13,320.00 | 12,832.52 | 0.14% | 1,209,945 |
| Jul 18, 2025 | 13,290.00 | 13,370.00 | 13,127.00 | 13,302.00 | 12,815.18 | 0.83% | 1,681,801 |