Investec Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 13,202.00 | 13,202.00 | 12,969.00 | 13,022.00 | 13,022.00 | 243,257 |
| 2026-10-15 | 13,199.00 | 13,199.00 | 12,847.00 | 13,080.00 | 13,080.00 | 431,793 |
| 2026-10-14 | 12,600.00 | 12,892.00 | 12,557.00 | 12,850.00 | 12,850.00 | 813,639 |
| 2026-10-13 | 12,610.00 | 12,841.00 | 12,610.00 | 12,791.00 | 12,791.00 | 439,448 |
| 2026-10-12 | 12,735.00 | 12,896.00 | 12,700.00 | 12,775.00 | 12,775.00 | 197,220 |
| 2026-10-09 | 12,726.00 | 12,741.00 | 12,655.00 | 12,735.00 | 12,735.00 | 296,989 |
| 2026-10-08 | 12,783.00 | 12,783.00 | 12,575.00 | 12,636.00 | 12,636.00 | 452,089 |
| 2026-10-07 | 13,065.00 | 13,137.00 | 12,811.00 | 12,832.00 | 12,832.00 | 492,661 |
| 2026-10-06 | 13,135.00 | 13,263.00 | 13,032.00 | 13,222.00 | 13,222.00 | 383,331 |
| 2026-10-05 | 13,078.00 | 13,129.00 | 12,894.00 | 12,931.00 | 12,931.00 | 379,747 |
| 2026-10-02 | 13,227.00 | 13,227.00 | 13,012.00 | 13,136.00 | 13,136.00 | 822,656 |
| 2026-10-01 | 13,029.00 | 13,372.00 | 13,029.00 | 13,200.00 | 13,200.00 | 848,445 |
| 2026-09-30 | 13,398.00 | 13,398.00 | 13,104.00 | 13,304.00 | 13,304.00 | 1,287,263 |
| 2026-09-29 | 13,170.00 | 13,170.00 | 13,007.00 | 13,019.00 | 13,019.00 | 538,362 |
| 2026-09-28 | 13,025.00 | 13,290.00 | 13,025.00 | 13,102.00 | 13,102.00 | 264,722 |
| 2026-09-25 | 13,518.00 | 13,518.00 | 13,067.00 | 13,087.00 | 13,087.00 | 939,294 |
| 2026-09-23 | 13,577.00 | 13,692.00 | 13,577.00 | 13,600.00 | 13,600.00 | 573,716 |
| 2026-09-22 | 13,900.00 | 13,933.00 | 13,666.00 | 13,703.00 | 13,703.00 | 1,657,896 |
| 2026-09-21 | 13,615.00 | 14,046.00 | 13,614.00 | 13,892.00 | 13,892.00 | 372,217 |
| 2026-09-18 | 14,100.00 | 14,116.00 | 13,511.00 | 13,615.00 | 13,615.00 | 2,205,279 |
| 2026-09-17 | 14,372.00 | 14,372.00 | 14,100.00 | 14,100.00 | 14,100.00 | 1,659,507 |
| 2026-09-16 | 14,044.00 | 14,282.00 | 14,044.00 | 14,253.00 | 14,253.00 | 662,940 |
| 2026-09-15 | 14,100.00 | 14,206.00 | 13,835.00 | 14,124.00 | 14,124.00 | 1,139,868 |
| 2026-09-14 | 14,095.00 | 14,238.00 | 14,018.00 | 14,077.00 | 14,077.00 | 1,111,850 |
| 2026-09-11 | 14,289.00 | 14,289.00 | 13,948.00 | 14,098.00 | 14,098.00 | 2,131,163 |
| 2026-09-10 | 13,970.00 | 14,292.00 | 13,970.00 | 14,006.00 | 14,006.00 | 1,912,366 |
| 2026-09-09 | 14,438.00 | 14,438.00 | 14,091.00 | 14,130.00 | 14,130.00 | 1,518,263 |
| 2026-09-08 | 14,101.00 | 14,429.00 | 13,801.00 | 14,400.00 | 14,400.00 | 1,060,212 |
| 2026-09-07 | 14,200.00 | 14,200.00 | 14,053.00 | 14,134.00 | 14,134.00 | 254,622 |
| 2026-09-04 | 13,700.00 | 14,162.00 | 13,684.00 | 14,128.00 | 14,128.00 | 419,682 |
| 2026-09-03 | 13,500.00 | 14,097.00 | 13,500.00 | 14,005.00 | 14,005.00 | 832,511 |
| 2026-09-02 | 13,594.00 | 14,200.00 | 13,594.00 | 14,032.00 | 14,032.00 | 1,108,254 |
| 2026-09-01 | 14,034.00 | 14,064.00 | 13,767.00 | 13,916.00 | 13,916.00 | 471,522 |
| 2026-08-31 | 14,100.00 | 14,100.00 | 13,902.00 | 13,902.00 | 13,902.00 | 764,332 |
| 2026-08-28 | 13,974.00 | 14,163.00 | 13,836.00 | 14,094.00 | 14,094.00 | 877,991 |
| 2026-08-27 | 14,045.00 | 14,045.00 | 13,600.00 | 13,800.00 | 13,800.00 | 1,156,953 |
| 2026-08-26 | 13,671.00 | 13,671.00 | 13,562.00 | 13,671.00 | 13,671.00 | 572,521 |
| 2026-08-25 | 13,475.00 | 13,590.00 | 13,450.00 | 13,556.00 | 13,556.00 | 510,441 |
| 2026-08-24 | 13,555.00 | 13,607.00 | 13,486.00 | 13,520.00 | 13,520.00 | 682,719 |
| 2026-08-21 | 13,716.00 | 13,716.00 | 13,495.00 | 13,555.00 | 13,555.00 | 496,378 |
| 2026-08-20 | 13,800.00 | 13,859.00 | 13,579.00 | 13,686.00 | 13,686.00 | 570,684 |
| 2026-08-19 | 13,956.00 | 13,956.00 | 13,822.00 | 13,904.00 | 13,904.00 | 467,430 |
| 2026-08-18 | 14,546.00 | 14,546.00 | 14,317.00 | 14,317.00 | 13,845.00 | 641,737 |
| 2026-08-17 | 14,500.00 | 14,518.00 | 14,308.00 | 14,358.00 | 13,884.65 | 456,616 |
| 2026-08-14 | 14,546.00 | 14,589.00 | 14,430.00 | 14,500.00 | 14,021.97 | 351,454 |
| 2026-08-13 | 14,625.00 | 14,625.00 | 14,339.00 | 14,546.00 | 14,066.45 | 604,820 |
| 2026-08-12 | 14,624.00 | 14,624.00 | 14,303.00 | 14,346.00 | 13,873.04 | 627,371 |
| 2026-08-11 | 14,454.00 | 14,571.00 | 14,298.00 | 14,413.00 | 13,937.84 | 725,951 |
| 2026-08-07 | 14,600.00 | 14,625.00 | 14,400.00 | 14,481.00 | 14,003.59 | 716,243 |
| 2026-08-06 | 14,600.00 | 14,753.00 | 14,300.00 | 14,585.00 | 14,104.16 | 582,307 |
| 2026-08-05 | 14,520.00 | 14,665.00 | 14,421.00 | 14,591.00 | 14,109.97 | 497,868 |
| 2026-08-04 | 14,300.00 | 14,642.00 | 14,293.00 | 14,642.00 | 14,159.29 | 1,340,274 |
| 2026-08-03 | 14,340.00 | 14,535.00 | 14,298.00 | 14,366.00 | 13,892.38 | 1,241,428 |
| 2026-07-31 | 13,500.00 | 14,425.00 | 13,500.00 | 14,344.00 | 13,871.11 | 1,355,029 |
| 2026-07-30 | 13,800.00 | 14,200.00 | 13,669.00 | 14,141.00 | 13,674.80 | 864,324 |
| 2026-07-29 | 14,135.00 | 14,135.00 | 13,812.00 | 13,849.00 | 13,392.43 | 525,933 |
| 2026-07-28 | 14,000.00 | 14,133.00 | 13,905.00 | 14,064.00 | 13,600.34 | 859,878 |
| 2026-07-27 | 13,800.00 | 14,180.00 | 13,548.00 | 14,068.00 | 13,604.21 | 1,306,087 |
| 2026-07-24 | 13,481.00 | 13,903.00 | 13,464.00 | 13,761.00 | 13,307.33 | 1,494,118 |
| 2026-07-23 | 13,500.00 | 13,644.00 | 13,361.00 | 13,430.00 | 12,987.24 | 1,555,222 |
Page 1 of 5 · 249 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-19 | 472.0000 ZAC |
| 2025-12-10 | 396.0000 ZAC |
| 2025-08-13 | 484.0000 ZAC |
| 2024-12-11 | 379.9290 ZAC |
| 2024-08-21 | 444.0000 ZAC |
| 2023-12-06 | 352.0000 ZAC |
| 2023-08-16 | 423.0000 ZAC |
| 2022-12-07 | 278.0000 ZAC |
| 2022-07-20 | 279.0000 ZAC |
| 2021-12-08 | 215.4182 ZAC |
| 2021-07-21 | 140.4901 ZAC |
| 2020-12-09 | 104.8993 ZAC |
| 2019-12-04 | 121.6023 ZAC |
| 2019-07-24 | 144.6549 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.