Investec Group (JSE:INL)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 12,894
-2 (-0.02%)
Sep 26, 2025, 5:09 PM SAST
Investec Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 12,955.00 | 13,044.00 | 12,736.00 | 12,894.00 | 12,893.00 | -0.03% | 347,256 |
| Sep 25, 2025 | 13,168.00 | 13,168.00 | 12,858.00 | 12,898.00 | 12,898.00 | -1.34% | 613,692 |
| Sep 23, 2025 | 13,398.00 | 13,398.00 | 12,820.00 | 13,073.00 | 13,073.00 | 1.49% | 608,034 |
| Sep 22, 2025 | 13,240.00 | 13,257.00 | 12,811.00 | 12,881.00 | 12,881.00 | -2.66% | 495,331 |
| Sep 19, 2025 | 13,650.00 | 13,690.00 | 13,233.00 | 13,233.00 | 13,233.00 | -3.78% | 3,330,011 |
| Sep 18, 2025 | 13,650.00 | 13,838.00 | 13,624.00 | 13,753.00 | 13,753.00 | 0.58% | 1,240,447 |
| Sep 17, 2025 | 13,573.00 | 13,699.00 | 13,511.00 | 13,674.00 | 13,674.00 | 0.65% | 280,220 |
| Sep 16, 2025 | 13,534.00 | 13,700.00 | 13,447.00 | 13,586.00 | 13,586.00 | 0.38% | 463,090 |
| Sep 15, 2025 | 13,300.00 | 13,648.00 | 13,300.00 | 13,534.00 | 13,534.00 | 1.00% | 502,136 |
| Sep 12, 2025 | 13,550.00 | 13,580.00 | 13,369.00 | 13,400.00 | 13,400.00 | -1.22% | 486,636 |
| Sep 11, 2025 | 13,402.00 | 13,650.00 | 13,391.00 | 13,566.00 | 13,566.00 | 0.67% | 491,495 |
| Sep 10, 2025 | 13,410.00 | 13,801.00 | 13,410.00 | 13,476.00 | 13,476.00 | -1.64% | 618,240 |
| Sep 9, 2025 | 13,750.00 | 13,987.00 | 13,537.00 | 13,700.00 | 13,700.00 | -0.16% | 736,580 |
| Sep 8, 2025 | 12,998.00 | 13,745.00 | 12,977.00 | 13,722.00 | 13,722.00 | 5.94% | 1,102,041 |
| Sep 5, 2025 | 12,800.00 | 13,137.00 | 12,800.00 | 12,953.00 | 12,953.00 | 0.35% | 692,762 |
| Sep 4, 2025 | 12,540.00 | 12,947.00 | 12,540.00 | 12,908.00 | 12,908.00 | 1.48% | 969,836 |
| Sep 3, 2025 | 12,986.00 | 12,986.00 | 12,661.00 | 12,720.00 | 12,720.00 | -0.52% | 617,726 |
| Sep 2, 2025 | 13,300.00 | 13,300.00 | 12,722.00 | 12,787.00 | 12,787.00 | -3.34% | 980,519 |
| Sep 1, 2025 | 12,975.00 | 13,268.00 | 12,954.00 | 13,229.00 | 13,229.00 | 1.31% | 880,211 |
| Aug 29, 2025 | 13,332.00 | 13,374.00 | 12,996.00 | 13,058.00 | 13,058.00 | -2.06% | 561,749 |
| Aug 28, 2025 | 13,015.00 | 13,419.00 | 13,015.00 | 13,333.00 | 13,333.00 | 2.45% | 1,021,033 |
| Aug 27, 2025 | 13,081.00 | 13,206.00 | 12,987.00 | 13,014.00 | 13,014.00 | -0.50% | 499,241 |
| Aug 26, 2025 | 13,450.00 | 13,450.00 | 13,066.00 | 13,080.00 | 13,080.00 | -2.26% | 875,759 |
| Aug 25, 2025 | 13,440.00 | 13,482.00 | 13,315.00 | 13,382.00 | 13,382.00 | -0.07% | 1,028,338 |
| Aug 22, 2025 | 12,999.00 | 13,425.00 | 12,999.00 | 13,392.00 | 13,392.00 | 3.08% | 1,334,241 |
| Aug 21, 2025 | 12,655.00 | 13,125.00 | 12,655.00 | 12,992.00 | 12,992.00 | -0.43% | 479,951 |
| Aug 20, 2025 | 13,000.00 | 13,077.00 | 12,675.00 | 13,048.00 | 13,048.00 | 2.18% | 688,934 |
| Aug 19, 2025 | 12,999.00 | 12,999.00 | 12,558.00 | 12,770.00 | 12,770.00 | 0.33% | 263,490 |
| Aug 18, 2025 | 13,080.00 | 13,080.00 | 12,700.00 | 12,728.00 | 12,728.00 | -0.97% | 1,059,739 |
| Aug 15, 2025 | 12,958.00 | 13,076.00 | 12,837.00 | 12,853.00 | 12,853.00 | -0.43% | 406,788 |
| Aug 14, 2025 | 12,939.00 | 13,051.00 | 12,629.00 | 12,909.00 | 12,909.00 | 0.62% | 966,619 |
| Aug 13, 2025 | 12,934.00 | 12,934.00 | 12,695.00 | 12,830.00 | 12,830.00 | -3.53% | 627,037 |
| Aug 12, 2025 | 13,250.00 | 13,361.00 | 13,123.00 | 13,299.00 | 12,815.00 | 1.47% | 453,822 |
| Aug 11, 2025 | 12,937.00 | 13,198.00 | 12,935.00 | 13,106.00 | 12,629.02 | 1.47% | 493,236 |
| Aug 8, 2025 | 12,990.00 | 12,990.00 | 12,799.00 | 12,916.00 | 12,445.94 | 0.02% | 423,796 |
| Aug 7, 2025 | 13,194.00 | 13,194.00 | 12,862.00 | 12,913.00 | 12,443.05 | -0.30% | 290,844 |
| Aug 6, 2025 | 13,175.00 | 13,180.00 | 12,943.00 | 12,952.00 | 12,480.63 | -0.35% | 305,491 |
| Aug 5, 2025 | 13,350.00 | 13,350.00 | 12,979.00 | 12,997.00 | 12,523.99 | -1.61% | 452,673 |
| Aug 4, 2025 | 13,361.00 | 13,447.00 | 13,035.00 | 13,210.00 | 12,729.24 | -0.63% | 396,826 |
| Aug 1, 2025 | 13,400.00 | 13,401.00 | 13,179.00 | 13,294.00 | 12,810.18 | -1.05% | 351,493 |
| Jul 31, 2025 | 13,500.00 | 13,543.00 | 13,340.00 | 13,435.00 | 12,946.05 | 0.64% | 1,043,747 |
| Jul 30, 2025 | 13,235.00 | 13,494.00 | 13,172.00 | 13,350.00 | 12,864.14 | 0.86% | 201,214 |
| Jul 29, 2025 | 13,415.00 | 13,415.00 | 13,179.00 | 13,236.00 | 12,754.29 | 0.09% | 199,629 |
| Jul 28, 2025 | 13,400.00 | 13,419.00 | 13,224.00 | 13,224.00 | 12,742.73 | -0.88% | 251,778 |
| Jul 25, 2025 | 13,373.00 | 13,489.00 | 13,287.00 | 13,341.00 | 12,855.47 | -1.04% | 406,530 |
| Jul 24, 2025 | 13,340.00 | 13,481.00 | 13,296.00 | 13,481.00 | 12,990.38 | 1.54% | 441,870 |
| Jul 23, 2025 | 13,500.00 | 13,500.00 | 13,062.00 | 13,277.00 | 12,793.80 | 0.78% | 297,031 |
| Jul 22, 2025 | 13,377.00 | 13,425.00 | 13,138.00 | 13,174.00 | 12,694.55 | -1.36% | 313,341 |
| Jul 21, 2025 | 13,201.00 | 13,472.00 | 13,201.00 | 13,356.00 | 12,869.93 | -0.13% | 524,611 |
| Jul 18, 2025 | 12,812.00 | 13,374.00 | 12,812.00 | 13,374.00 | 12,887.27 | 1.93% | 757,991 |