Investec Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 10,761.00 | 11,123.00 | 10,761.00 | 11,064.00 | 9,100.64 | 465,675 |
| 2023-09-01 | 10,801.00 | 11,088.00 | 10,800.00 | 10,975.00 | 9,027.44 | 415,103 |
| 2023-08-31 | 11,154.00 | 11,223.00 | 11,020.00 | 11,084.00 | 9,117.09 | 719,931 |
| 2023-08-30 | 10,907.00 | 11,178.00 | 10,907.00 | 11,154.00 | 9,174.67 | 622,987 |
| 2023-08-29 | 10,505.00 | 11,077.00 | 10,505.00 | 10,872.00 | 8,942.72 | 486,303 |
| 2023-08-28 | 11,099.00 | 11,107.00 | 10,858.00 | 11,107.00 | 9,136.01 | 531,780 |
| 2023-08-25 | 10,944.00 | 11,031.00 | 10,782.00 | 10,867.00 | 8,938.60 | 947,696 |
| 2023-08-24 | 10,900.00 | 11,023.00 | 10,821.00 | 10,856.00 | 8,929.55 | 863,976 |
| 2023-08-23 | 10,785.00 | 11,031.00 | 10,696.00 | 10,817.00 | 8,897.48 | 508,155 |
| 2023-08-22 | 10,599.00 | 11,122.00 | 10,545.00 | 10,847.00 | 8,922.15 | 1,455,719 |
| 2023-08-21 | 10,592.00 | 10,738.00 | 10,450.00 | 10,647.00 | 8,757.64 | 878,306 |
| 2023-08-18 | 10,682.00 | 10,730.00 | 10,435.00 | 10,495.00 | 8,632.62 | 1,167,050 |
| 2023-08-17 | 10,733.00 | 10,796.00 | 10,606.00 | 10,796.00 | 8,880.20 | 1,273,010 |
| 2023-08-16 | 11,018.00 | 11,018.00 | 10,591.00 | 10,733.00 | 8,828.38 | 764,740 |
| 2023-08-15 | 11,292.00 | 11,305.00 | 11,094.00 | 11,170.00 | 8,839.90 | 572,336 |
| 2023-08-14 | 11,001.00 | 11,344.00 | 11,001.00 | 11,220.00 | 8,879.47 | 662,422 |
| 2023-08-11 | 11,160.00 | 11,326.00 | 11,160.00 | 11,291.00 | 8,935.66 | 551,804 |
| 2023-08-10 | 11,101.00 | 11,435.00 | 11,100.00 | 11,235.00 | 8,891.34 | 630,646 |
| 2023-08-08 | 11,200.00 | 11,441.00 | 11,193.00 | 11,274.00 | 8,922.20 | 813,473 |
| 2023-08-07 | 11,164.00 | 11,335.00 | 11,164.00 | 11,230.00 | 8,887.38 | 779,912 |
| 2023-08-04 | 11,139.00 | 11,295.00 | 11,049.00 | 11,195.00 | 8,859.68 | 524,484 |
| 2023-08-03 | 11,227.00 | 11,227.00 | 10,936.00 | 11,147.00 | 8,821.69 | 406,006 |
| 2023-08-02 | 11,149.00 | 11,279.00 | 11,117.00 | 11,159.00 | 8,831.19 | 1,603,311 |
| 2023-08-01 | 11,250.00 | 11,296.00 | 11,148.00 | 11,235.00 | 8,891.34 | 1,213,724 |
| 2023-07-31 | 10,951.00 | 11,265.00 | 10,951.00 | 11,163.00 | 8,834.36 | 407,789 |
| 2023-07-28 | 10,900.00 | 11,372.00 | 10,900.00 | 11,150.00 | 8,824.07 | 488,374 |
| 2023-07-27 | 10,800.00 | 11,379.00 | 10,800.00 | 11,321.00 | 8,959.40 | 703,592 |
| 2023-07-26 | 11,000.00 | 11,147.00 | 10,953.00 | 11,075.00 | 8,764.71 | 674,876 |
| 2023-07-25 | 11,231.00 | 11,285.00 | 10,967.00 | 11,000.00 | 8,705.36 | 1,531,448 |
| 2023-07-24 | 11,305.00 | 11,328.00 | 10,954.00 | 11,231.00 | 8,888.17 | 601,871 |
| 2023-07-21 | 11,390.00 | 11,390.00 | 11,224.00 | 11,301.00 | 8,943.57 | 539,798 |
| 2023-07-20 | 11,190.00 | 11,367.00 | 11,101.00 | 11,338.00 | 8,972.85 | 608,692 |
| 2023-07-19 | 10,984.00 | 11,189.00 | 10,984.00 | 11,182.00 | 8,849.39 | 368,084 |
| 2023-07-18 | 10,760.00 | 11,124.00 | 10,550.00 | 10,958.00 | 8,672.12 | 779,214 |
| 2023-07-17 | 10,949.00 | 11,018.00 | 10,714.00 | 11,000.00 | 8,705.36 | 884,413 |
| 2023-07-14 | 10,814.00 | 10,963.00 | 10,350.00 | 10,841.00 | 8,579.53 | 897,614 |
| 2023-07-13 | 10,658.00 | 10,765.00 | 10,524.00 | 10,723.00 | 8,486.14 | 497,931 |
| 2023-07-12 | 10,546.00 | 10,658.00 | 10,396.00 | 10,658.00 | 8,434.70 | 292,437 |
| 2023-07-11 | 10,578.00 | 10,581.00 | 10,363.00 | 10,442.00 | 8,263.76 | 363,640 |
| 2023-07-10 | 10,558.00 | 10,684.00 | 10,454.00 | 10,510.00 | 8,317.58 | 349,895 |
| 2023-07-07 | 10,386.00 | 10,559.00 | 10,356.00 | 10,558.00 | 8,355.56 | 523,733 |
| 2023-07-06 | 10,700.00 | 10,700.00 | 10,297.00 | 10,338.00 | 8,181.46 | 866,672 |
| 2023-07-05 | 10,768.00 | 10,768.00 | 10,523.00 | 10,589.00 | 8,380.10 | 464,611 |
| 2023-07-04 | 10,735.00 | 10,799.00 | 10,626.00 | 10,658.00 | 8,434.70 | 679,610 |
| 2023-07-03 | 10,605.00 | 10,735.00 | 10,506.00 | 10,735.00 | 8,495.64 | 765,689 |
| 2023-06-30 | 10,500.00 | 10,602.00 | 10,294.00 | 10,602.00 | 8,390.38 | 911,256 |
| 2023-06-29 | 10,294.00 | 10,402.00 | 10,205.00 | 10,349.00 | 8,190.16 | 388,513 |
| 2023-06-28 | 10,000.00 | 10,324.00 | 10,000.00 | 10,294.00 | 8,146.63 | 372,456 |
| 2023-06-27 | 10,194.00 | 10,227.00 | 9,960.00 | 10,167.00 | 8,046.13 | 369,913 |
| 2023-06-26 | 10,346.00 | 10,346.00 | 10,140.00 | 10,205.00 | 8,076.20 | 559,328 |
| 2023-06-23 | 10,393.00 | 10,408.00 | 10,244.00 | 10,369.00 | 8,205.99 | 427,321 |
| 2023-06-22 | 10,502.00 | 10,750.00 | 10,341.00 | 10,462.00 | 8,279.59 | 530,051 |
| 2023-06-21 | 10,796.00 | 10,812.00 | 10,631.00 | 10,699.00 | 8,467.15 | 428,994 |
| 2023-06-20 | 10,866.00 | 11,000.00 | 10,617.00 | 10,949.00 | 8,665.00 | 1,369,152 |
| 2023-06-19 | 10,561.00 | 11,000.00 | 10,561.00 | 10,784.00 | 8,534.42 | 2,031,487 |
| 2023-06-15 | 10,760.00 | 11,060.00 | 10,760.00 | 11,048.00 | 8,743.35 | 2,451,404 |
| 2023-06-14 | 10,720.00 | 11,105.50 | 10,720.00 | 11,060.00 | 8,752.84 | 537,781 |
| 2023-06-13 | 10,601.00 | 11,033.00 | 10,601.00 | 10,988.00 | 8,695.86 | 392,564 |
| 2023-06-12 | 10,966.00 | 11,101.00 | 10,801.00 | 10,868.00 | 8,600.90 | 608,314 |
| 2023-06-09 | 10,710.00 | 10,999.00 | 10,710.00 | 10,993.00 | 8,699.82 | 489,036 |
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.