Investec Group (JSE:INP)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 14,005
+13 (0.09%)
Last updated: Apr 28, 2026, 2:51 PM SAST
Investec Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 12,770.00 | 12,985.00 | 12,770.00 | 12,925.00 | 12,925.00 | 0.99% | 1,362,224 |
| Mar 13, 2026 | 12,951.00 | 12,951.00 | 12,610.00 | 12,798.00 | 12,798.00 | -1.41% | 862,417 |
| Mar 12, 2026 | 13,240.00 | 13,244.00 | 12,947.00 | 12,981.00 | 12,981.00 | -2.28% | 1,043,290 |
| Mar 11, 2026 | 13,534.00 | 13,534.00 | 13,170.00 | 13,284.00 | 13,284.00 | -1.16% | 1,295,834 |
| Mar 10, 2026 | 12,925.00 | 13,548.00 | 12,925.00 | 13,440.00 | 13,440.00 | 1.74% | 1,178,236 |
| Mar 9, 2026 | 13,101.00 | 13,343.00 | 13,001.00 | 13,210.00 | 13,210.00 | -1.03% | 1,757,387 |
| Mar 6, 2026 | 13,772.00 | 13,772.00 | 13,270.00 | 13,347.00 | 13,347.00 | -2.53% | 2,392,667 |
| Mar 5, 2026 | 13,701.00 | 13,881.00 | 13,488.00 | 13,694.00 | 13,694.00 | 1.57% | 910,051 |
| Mar 4, 2026 | 13,455.00 | 13,563.00 | 13,105.00 | 13,482.00 | 13,482.00 | 1.13% | 1,081,347 |
| Mar 3, 2026 | 13,287.00 | 13,543.00 | 13,155.00 | 13,331.00 | 13,331.00 | -1.78% | 1,291,974 |
| Mar 2, 2026 | 13,751.00 | 13,890.00 | 13,179.00 | 13,572.00 | 13,572.00 | -1.30% | 809,714 |
| Feb 27, 2026 | 13,908.00 | 13,965.00 | 13,700.00 | 13,751.00 | 13,751.00 | -1.01% | 672,998 |
| Feb 26, 2026 | 13,718.00 | 13,965.00 | 13,718.00 | 13,891.00 | 13,891.00 | 1.25% | 389,810 |
| Feb 25, 2026 | 13,837.00 | 13,900.00 | 13,618.00 | 13,719.00 | 13,719.00 | -1.09% | 617,384 |
| Feb 24, 2026 | 13,757.00 | 13,871.00 | 13,635.00 | 13,870.00 | 13,870.00 | 0.02% | 255,754 |
| Feb 23, 2026 | 14,006.00 | 14,006.00 | 13,748.00 | 13,867.00 | 13,867.00 | 0.19% | 738,901 |
| Feb 20, 2026 | 13,656.00 | 13,919.00 | 13,656.00 | 13,841.00 | 13,841.00 | 0.07% | 826,983 |
| Feb 19, 2026 | 13,840.00 | 14,058.00 | 13,747.00 | 13,832.00 | 13,832.00 | -0.46% | 927,421 |
| Feb 18, 2026 | 14,125.00 | 14,125.00 | 13,683.00 | 13,896.00 | 13,896.00 | 1.92% | 909,378 |
| Feb 17, 2026 | 13,500.00 | 13,669.00 | 13,409.00 | 13,634.00 | 13,634.00 | 0.61% | 439,961 |
| Feb 16, 2026 | 13,668.00 | 13,847.00 | 13,516.00 | 13,551.00 | 13,551.00 | -0.57% | 527,693 |
| Feb 13, 2026 | 13,535.00 | 13,853.00 | 13,526.00 | 13,628.00 | 13,628.00 | -0.08% | 610,147 |
| Feb 12, 2026 | 13,528.00 | 13,747.00 | 13,494.00 | 13,639.00 | 13,639.00 | 0.79% | 493,391 |
| Feb 11, 2026 | 13,550.00 | 13,554.00 | 13,222.00 | 13,532.00 | 13,532.00 | -0.66% | 670,407 |
| Feb 10, 2026 | 13,800.00 | 13,800.00 | 13,394.00 | 13,622.00 | 13,622.00 | 1.41% | 685,479 |
| Feb 9, 2026 | 13,799.00 | 13,799.00 | 13,419.00 | 13,433.00 | 13,433.00 | - | 352,158 |
| Feb 6, 2026 | 13,600.00 | 13,601.00 | 13,252.00 | 13,433.00 | 13,433.00 | 0.36% | 446,947 |
| Feb 5, 2026 | 13,609.00 | 13,646.00 | 13,368.00 | 13,385.00 | 13,385.00 | -1.48% | 529,884 |
| Feb 4, 2026 | 13,355.00 | 13,638.00 | 13,180.00 | 13,586.00 | 13,586.00 | 1.73% | 1,036,227 |
| Feb 3, 2026 | 13,500.00 | 13,665.00 | 13,325.00 | 13,355.00 | 13,355.00 | -0.97% | 881,938 |
| Feb 2, 2026 | 12,826.00 | 13,500.00 | 12,810.00 | 13,486.00 | 13,486.00 | 1.53% | 1,220,512 |
| Jan 30, 2026 | 13,012.00 | 13,421.00 | 12,950.00 | 13,283.00 | 13,283.00 | 1.34% | 1,079,078 |
| Jan 29, 2026 | 13,108.00 | 13,229.00 | 13,050.00 | 13,108.00 | 13,108.00 | -0.30% | 443,389 |
| Jan 28, 2026 | 13,334.00 | 13,335.00 | 13,007.00 | 13,147.00 | 13,147.00 | -1.22% | 1,295,397 |
| Jan 27, 2026 | 13,000.00 | 13,352.00 | 13,000.00 | 13,310.00 | 13,310.00 | 0.51% | 709,077 |
| Jan 26, 2026 | 13,130.00 | 13,304.00 | 13,043.00 | 13,243.00 | 13,243.00 | 0.91% | 413,345 |
| Jan 23, 2026 | 13,050.00 | 13,288.00 | 13,027.00 | 13,124.00 | 13,124.00 | -1.32% | 847,917 |
| Jan 22, 2026 | 12,821.00 | 13,321.00 | 12,821.00 | 13,300.00 | 13,300.00 | 3.00% | 1,568,019 |
| Jan 21, 2026 | 13,170.00 | 13,170.00 | 12,756.00 | 12,912.00 | 12,912.00 | -0.75% | 1,339,382 |
| Jan 20, 2026 | 13,012.00 | 13,119.00 | 12,970.00 | 13,009.00 | 13,009.00 | -0.18% | 519,768 |
| Jan 19, 2026 | 13,039.00 | 13,099.00 | 12,847.00 | 13,032.00 | 13,032.00 | -0.82% | 972,606 |
| Jan 16, 2026 | 12,966.00 | 13,299.00 | 12,925.00 | 13,140.00 | 13,140.00 | 1.36% | 1,378,227 |
| Jan 15, 2026 | 12,749.00 | 12,986.00 | 12,749.00 | 12,964.00 | 12,964.00 | 1.82% | 1,015,332 |
| Jan 14, 2026 | 12,600.00 | 12,770.00 | 12,536.00 | 12,732.00 | 12,732.00 | 0.26% | 1,076,953 |
| Jan 13, 2026 | 12,535.00 | 12,815.00 | 12,535.00 | 12,699.00 | 12,699.00 | 0.47% | 1,214,448 |
| Jan 12, 2026 | 12,725.00 | 12,725.00 | 12,525.00 | 12,640.00 | 12,640.00 | -0.57% | 1,173,060 |
| Jan 9, 2026 | 12,550.00 | 12,773.00 | 12,489.00 | 12,712.00 | 12,712.00 | 2.24% | 688,414 |
| Jan 8, 2026 | 12,475.00 | 12,648.00 | 12,357.00 | 12,433.00 | 12,433.00 | -0.93% | 675,091 |
| Jan 7, 2026 | 12,579.00 | 12,621.00 | 12,416.00 | 12,550.00 | 12,550.00 | -0.23% | 793,561 |
| Jan 6, 2026 | 12,477.00 | 12,690.00 | 12,456.00 | 12,579.00 | 12,579.00 | 1.46% | 943,517 |
| Jan 5, 2026 | 12,571.00 | 12,571.00 | 12,350.00 | 12,398.00 | 12,398.00 | -1.05% | 767,338 |
| Jan 2, 2026 | 12,199.00 | 12,581.00 | 11,951.00 | 12,530.00 | 12,530.00 | 2.56% | 495,248 |
| Dec 31, 2025 | 12,468.00 | 12,579.00 | 12,217.00 | 12,217.00 | 12,217.00 | -1.79% | 300,809 |
| Dec 30, 2025 | 12,211.00 | 12,512.00 | 12,211.00 | 12,440.00 | 12,440.00 | -0.08% | 336,420 |
| Dec 29, 2025 | 12,443.00 | 12,631.00 | 12,377.00 | 12,450.00 | 12,450.00 | 0.06% | 444,921 |
| Dec 24, 2025 | 12,071.00 | 12,638.00 | 12,071.00 | 12,443.00 | 12,443.00 | 0.29% | 355,103 |
| Dec 23, 2025 | 12,455.00 | 12,455.00 | 12,268.00 | 12,407.00 | 12,407.00 | 1.40% | 1,244,951 |
| Dec 22, 2025 | 11,901.00 | 12,306.00 | 11,901.00 | 12,236.00 | 12,236.00 | 0.89% | 613,665 |
| Dec 19, 2025 | 12,047.00 | 12,199.00 | 11,800.00 | 12,128.00 | 12,128.00 | -0.16% | 2,633,359 |
| Dec 18, 2025 | 12,098.00 | 12,229.00 | 11,938.00 | 12,148.00 | 12,148.00 | 1.00% | 3,660,717 |
| Dec 17, 2025 | 11,875.00 | 12,087.00 | 11,875.00 | 12,028.00 | 12,028.00 | 0.33% | 692,688 |
| Dec 15, 2025 | 11,597.00 | 12,012.00 | 11,597.00 | 11,989.00 | 11,989.00 | 1.79% | 724,922 |
| Dec 12, 2025 | 11,650.00 | 11,927.00 | 11,650.00 | 11,778.00 | 11,778.00 | 0.61% | 883,382 |
| Dec 11, 2025 | 11,800.00 | 11,833.00 | 11,580.00 | 11,707.00 | 11,707.00 | 0.33% | 952,560 |
| Dec 10, 2025 | 11,808.00 | 11,808.00 | 11,511.00 | 11,669.00 | 11,669.00 | -3.32% | 347,744 |
| Dec 9, 2025 | 11,935.00 | 12,196.00 | 11,928.00 | 12,070.00 | 11,674.00 | 1.25% | 1,451,297 |
| Dec 8, 2025 | 11,896.00 | 11,997.00 | 11,825.00 | 11,921.00 | 11,529.89 | -0.12% | 1,256,416 |
| Dec 5, 2025 | 11,860.00 | 12,057.00 | 11,860.00 | 11,935.00 | 11,543.43 | 0.25% | 1,516,908 |
| Dec 4, 2025 | 11,944.00 | 12,023.00 | 11,822.00 | 11,905.00 | 11,514.41 | -0.36% | 1,554,509 |
| Dec 3, 2025 | 11,878.00 | 11,980.00 | 11,768.00 | 11,948.00 | 11,556.00 | 0.95% | 1,023,269 |
| Dec 2, 2025 | 11,823.00 | 11,963.00 | 11,750.00 | 11,836.00 | 11,447.68 | -1.39% | 2,337,274 |
| Dec 1, 2025 | 12,229.00 | 12,229.00 | 11,795.00 | 12,003.00 | 11,609.20 | -1.84% | 1,789,382 |
| Nov 28, 2025 | 12,280.00 | 12,381.00 | 12,228.00 | 12,228.00 | 11,826.82 | -0.42% | 1,221,226 |