Investec Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 7,782.00 | 7,891.00 | 7,698.00 | 7,767.00 | 5,979.56 | 1,738,377 |
| 2022-09-15 | 7,796.00 | 7,920.00 | 7,682.00 | 7,751.00 | 5,967.24 | 2,100,092 |
| 2022-09-14 | 7,837.00 | 8,066.00 | 7,702.00 | 7,795.00 | 6,001.11 | 545,593 |
| 2022-09-13 | 8,199.00 | 8,200.00 | 7,824.00 | 7,824.00 | 6,023.44 | 818,151 |
| 2022-09-12 | 7,940.00 | 8,187.00 | 7,940.00 | 8,165.00 | 6,285.96 | 668,523 |
| 2022-09-09 | 7,999.00 | 8,079.00 | 7,907.00 | 7,954.00 | 6,123.52 | 900,064 |
| 2022-09-08 | 7,799.00 | 7,861.00 | 7,647.00 | 7,820.00 | 6,020.36 | 1,173,110 |
| 2022-09-07 | 8,111.00 | 8,111.00 | 7,581.00 | 7,693.00 | 5,922.59 | 1,516,307 |
| 2022-09-06 | 8,181.00 | 8,367.00 | 8,080.00 | 8,111.00 | 6,244.39 | 699,051 |
| 2022-09-05 | 8,200.00 | 8,307.00 | 8,058.00 | 8,181.00 | 6,298.28 | 472,089 |
| 2022-09-02 | 8,068.00 | 8,245.00 | 8,028.00 | 8,182.00 | 6,299.05 | 734,928 |
| 2022-09-01 | 8,056.00 | 8,226.00 | 7,996.00 | 8,068.00 | 6,211.29 | 1,676,726 |
| 2022-08-31 | 8,300.00 | 8,350.00 | 8,056.00 | 8,056.00 | 6,202.05 | 1,212,315 |
| 2022-08-30 | 8,104.00 | 8,237.00 | 7,971.00 | 8,113.00 | 6,245.93 | 837,537 |
| 2022-08-29 | 8,200.00 | 8,213.00 | 7,998.00 | 8,014.00 | 6,169.71 | 833,067 |
| 2022-08-26 | 8,238.00 | 8,399.00 | 8,195.00 | 8,264.00 | 6,362.18 | 872,397 |
| 2022-08-25 | 8,200.00 | 8,384.00 | 8,192.00 | 8,237.00 | 6,341.39 | 465,726 |
| 2022-08-24 | 8,263.00 | 8,367.00 | 8,213.00 | 8,263.00 | 6,361.41 | 445,141 |
| 2022-08-23 | 8,300.00 | 8,390.00 | 8,210.00 | 8,331.00 | 6,413.76 | 720,390 |
| 2022-08-22 | 8,844.00 | 8,844.00 | 8,316.00 | 8,325.00 | 6,409.14 | 1,009,766 |
| 2022-08-19 | 8,967.00 | 8,967.00 | 8,456.00 | 8,462.00 | 6,514.61 | 797,769 |
| 2022-08-18 | 8,845.00 | 9,031.00 | 8,845.00 | 8,998.00 | 6,927.26 | 276,424 |
| 2022-08-17 | 8,800.00 | 9,159.00 | 8,800.00 | 8,910.00 | 6,859.52 | 445,267 |
| 2022-08-16 | 9,093.00 | 9,130.00 | 8,800.00 | 9,077.00 | 6,988.08 | 363,473 |
| 2022-08-15 | 9,199.00 | 9,200.00 | 8,985.00 | 9,020.00 | 6,944.20 | 428,120 |
| 2022-08-12 | 8,987.00 | 9,171.00 | 8,932.00 | 9,103.00 | 7,008.10 | 347,894 |
| 2022-08-11 | 9,063.00 | 9,208.00 | 8,850.00 | 8,964.00 | 6,901.09 | 862,787 |
| 2022-08-10 | 9,138.00 | 9,166.00 | 9,004.00 | 9,037.00 | 6,957.29 | 732,624 |
| 2022-08-08 | 9,135.00 | 9,207.00 | 9,086.00 | 9,149.00 | 7,043.51 | 303,503 |
| 2022-08-05 | 9,075.00 | 9,155.00 | 8,936.00 | 9,137.00 | 7,034.27 | 475,487 |
| 2022-08-04 | 8,800.00 | 9,069.00 | 8,800.00 | 8,908.00 | 6,857.98 | 792,749 |
| 2022-08-03 | 8,859.00 | 9,014.00 | 8,839.00 | 8,964.00 | 6,901.09 | 472,769 |
| 2022-08-02 | 8,500.00 | 8,969.00 | 8,500.00 | 8,859.00 | 6,820.25 | 889,580 |
| 2022-08-01 | 8,869.00 | 8,953.00 | 8,769.00 | 8,953.00 | 6,892.62 | 629,350 |
| 2022-07-29 | 8,436.00 | 8,892.00 | 8,436.00 | 8,873.00 | 6,831.03 | 802,342 |
| 2022-07-28 | 8,733.00 | 8,815.00 | 8,644.00 | 8,717.00 | 6,710.93 | 669,539 |
| 2022-07-27 | 8,643.00 | 8,758.00 | 8,584.00 | 8,738.00 | 6,727.10 | 657,521 |
| 2022-07-26 | 8,537.00 | 8,699.00 | 8,537.00 | 8,672.00 | 6,676.29 | 602,242 |
| 2022-07-25 | 8,685.00 | 8,686.00 | 8,415.00 | 8,594.00 | 6,616.24 | 1,269,027 |
| 2022-07-22 | 8,820.00 | 8,824.00 | 8,578.00 | 8,609.00 | 6,627.79 | 651,801 |
| 2022-07-21 | 8,450.00 | 8,700.00 | 8,407.00 | 8,700.00 | 6,697.84 | 607,273 |
| 2022-07-20 | 8,703.00 | 8,779.00 | 8,436.00 | 8,522.00 | 6,560.81 | 1,470,141 |
| 2022-07-19 | 8,811.00 | 8,903.00 | 8,690.00 | 8,843.00 | 6,593.14 | 1,121,409 |
| 2022-07-18 | 8,924.00 | 8,939.00 | 8,797.00 | 8,809.00 | 6,567.79 | 851,538 |
| 2022-07-15 | 8,356.00 | 8,723.00 | 8,300.00 | 8,633.00 | 6,436.57 | 648,894 |
| 2022-07-14 | 8,255.00 | 8,550.00 | 8,195.00 | 8,355.00 | 6,229.30 | 1,174,196 |
| 2022-07-13 | 8,588.00 | 8,588.00 | 8,308.00 | 8,408.00 | 6,268.81 | 765,070 |
| 2022-07-12 | 8,501.00 | 8,657.00 | 8,163.00 | 8,418.00 | 6,276.27 | 676,229 |
| 2022-07-11 | 8,621.00 | 8,621.00 | 8,242.00 | 8,387.00 | 6,253.16 | 590,582 |
| 2022-07-08 | 8,620.00 | 8,695.00 | 8,341.00 | 8,451.00 | 6,300.87 | 1,498,619 |
| 2022-07-07 | 8,450.00 | 8,675.00 | 8,423.00 | 8,656.00 | 6,453.72 | 482,443 |
| 2022-07-06 | 8,299.00 | 8,450.00 | 8,180.00 | 8,412.00 | 6,271.80 | 530,433 |
| 2022-07-05 | 8,400.00 | 8,728.00 | 8,151.00 | 8,171.00 | 6,092.11 | 597,046 |
| 2022-07-04 | 8,526.00 | 8,779.00 | 8,526.00 | 8,672.00 | 6,465.65 | 971,422 |
| 2022-07-01 | 8,700.00 | 8,950.00 | 8,461.00 | 8,517.00 | 6,350.08 | 1,230,716 |
| 2022-06-30 | 8,965.00 | 9,027.00 | 8,757.00 | 8,787.00 | 6,551.39 | 1,935,980 |
| 2022-06-29 | 9,009.00 | 9,046.00 | 8,906.00 | 9,009.00 | 6,716.91 | 465,072 |
| 2022-06-28 | 9,100.00 | 9,139.00 | 8,991.00 | 9,050.00 | 6,747.48 | 786,970 |
| 2022-06-27 | 9,014.00 | 9,161.00 | 8,977.00 | 9,028.00 | 6,731.07 | 658,273 |
| 2022-06-24 | 8,658.00 | 9,021.00 | 8,658.00 | 8,963.00 | 6,682.61 | 676,820 |
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.