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 |