Investec Group - INL.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13,700	13,800	13,800	13,866	13,597	369,597
February 19, 2026	13,851	13,797	13,797	14,022	13,790	352,737
February 18, 2026	13,629	13,928	13,928	14,068	13,608	684,848
February 17, 2026	13,451	13,629	13,629	13,654	13,370	312,354
February 16, 2026	13,500	13,471	13,471	13,698	13,471	514,366
February 13, 2026	13,418	13,497	13,497	13,728	13,316	316,311
February 12, 2026	13,300	13,554	13,554	13,652	13,300	320,940
February 11, 2026	13,427	13,428	13,428	13,479	13,194	487,404
February 10, 2026	13,375	13,503	13,503	13,554	13,322	638,604
February 09, 2026	13,500	13,375	13,375	13,500	13,323	454,599
February 06, 2026	13,250	13,354	13,354	13,423	13,213	573,765
February 05, 2026	13,467	13,436	13,436	13,561	13,393	168,916
February 04, 2026	13,381	13,467	13,467	13,551	13,138	318,143
February 03, 2026	13,400	13,326	13,326	13,642	13,249	534,310
February 02, 2026	13,350	13,420	13,420	13,453	12,840	939,684
January 30, 2026	13,000	13,145	13,145	13,350	12,882	1.19M
January 29, 2026	13,071	13,039	13,039	13,180	13,011	457,833
January 28, 2026	12,855	13,081	13,081	13,245	12,855	538,434
January 27, 2026	13,011	13,201	13,201	13,278	13,011	1.64M
January 26, 2026	12,892	13,150	13,150	13,256	12,892	446,127
January 23, 2026	13,192	13,109	13,109	13,202	13,022	439,051
January 22, 2026	12,793	13,245	13,245	13,298	12,793	365,867
January 21, 2026	13,000	12,970	12,970	13,068	12,728	1.14M
January 20, 2026	12,974	13,038	13,038	13,095	12,923	847,557
January 19, 2026	13,000	12,993	12,993	13,040	12,770	593,262
January 16, 2026	12,890	13,098	13,099	13,209	12,825	1.26M
January 15, 2026	12,739	12,904	12,906	12,932	12,645	1.19M
January 14, 2026	12,724	12,615.5	12,615.5	12,724	12,537	208,122
January 13, 2026	12,565	12,650	12,651	12,687	12,498	591,504
January 12, 2026	12,700	12,574	12,574	12,700	12,480	912,977
January 09, 2026	12,443	12,749	12,749	12,777	12,427	884,588
January 08, 2026	12,496	12,445	12,445	12,569	12,314	600,247
January 07, 2026	12,600	12,517	12,517	12,600	12,347	826,392
January 06, 2026	12,336	12,555	12,555	12,609	12,336	783,733
January 05, 2026	12,458	12,341	12,341	12,491	12,250	392,687
January 02, 2026	12,380	12,458	12,457	12,493	12,184	283,817
December 31, 2025	12,375	12,218	12,219	12,449	12,141	479,798
December 30, 2025	12,200	12,344	12,344	12,433	12,200	215,935
December 29, 2025	12,251	12,365	12,365	12,500	12,251	320,994
December 24, 2025	12,400	12,408	12,409	12,457	12,306	387,874
December 23, 2025	12,284	12,296	12,296	12,356	12,203	812,888
December 22, 2025	11,655	12,153	12,153	12,203	11,655	370,454
December 19, 2025	11,974	12,103	12,103	12,103	11,682	2.39M
December 18, 2025	12,000	12,084	12,084	12,176	11,964	2.79M
December 17, 2025	11,800	11,949	11,949	12,035	11,772	1.32M
December 15, 2025	11,913	11,925	11,925	12,001	11,675	532,085
December 12, 2025	11,726	11,749	11,749	11,883	11,701	798,611
December 11, 2025	11,625	11,718	11,718	11,810	11,605	739,530
December 10, 2025	11,700	11,654	11,654	11,749	11,474	724,163
December 09, 2025	11,878	12,000	11,999	12,181	11,873	1.02M
December 08, 2025	11,950	11,876	11,876	11,979	11,790	334,689
December 05, 2025	11,768	11,908	11,907	11,987	11,768	422,938
December 04, 2025	12,010	11,855	11,855	12,010	11,700	853,519
December 03, 2025	11,725	11,921	11,921	11,950	11,712	701,209
December 02, 2025	11,868	11,753	11,753	11,954	11,735	1.05M
December 01, 2025	12,364	11,868	11,869	12,364	11,764	869,060
November 28, 2025	12,275	12,240	12,240	12,379	12,219	996,283
November 27, 2025	12,448	12,265	12,265	12,448	12,263	315,376
November 26, 2025	12,180	12,370	12,369	12,573	12,180	1.66M
November 25, 2025	12,460	12,287	12,287	12,609	12,152	515,706

Investec Group (INL.JO) JNB