Investec Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	13,588.00	13,600.00	13,342.00	13,551.00	13,104.25	906,651
2026-07-21	13,410.00	13,590.00	13,325.00	13,512.00	13,066.54	1,072,417
2026-07-20	13,650.00	13,650.00	13,479.00	13,486.00	13,041.40	1,277,973
2026-07-17	13,588.00	13,632.00	13,473.00	13,561.00	13,113.92	962,146
2026-07-16	13,380.00	13,640.00	13,354.00	13,566.00	13,118.76	647,724
2026-07-15	13,208.00	13,423.00	13,208.00	13,388.00	12,946.63	470,404
2026-07-14	13,200.00	13,331.00	12,960.00	13,317.00	12,877.97	667,986
2026-07-13	13,075.00	13,279.00	13,041.00	13,145.00	12,711.64	367,773
2026-07-10	13,300.00	13,300.00	13,005.00	13,226.00	12,789.97	1,029,527
2026-07-09	13,100.00	13,398.00	13,036.00	13,173.00	12,738.72	970,862
2026-07-08	13,300.00	13,539.00	12,957.00	13,258.00	12,820.91	838,943
2026-07-07	13,336.00	13,391.00	13,212.00	13,308.00	12,869.26	665,297
2026-07-06	12,975.00	13,287.00	12,941.00	13,287.00	12,848.96	601,982
2026-07-03	12,988.00	13,062.00	12,910.00	13,059.00	12,628.47	333,707
2026-07-02	12,935.00	13,066.00	12,789.00	12,985.00	12,556.91	381,763
2026-07-01	12,760.00	12,919.00	12,616.00	12,883.00	12,458.28	552,282
2026-06-30	13,120.00	13,120.00	12,771.00	12,891.00	12,466.01	392,631
2026-06-29	13,120.00	13,120.00	12,953.00	12,989.00	12,560.78	411,922
2026-06-26	13,350.00	13,446.00	13,001.00	13,001.00	12,572.39	411,922
2026-06-25	13,251.00	13,520.00	13,251.00	13,383.00	12,941.79	274,546
2026-06-24	13,670.00	13,783.00	13,389.00	13,389.00	12,947.59	1,427,181
2026-06-23	13,510.00	13,721.00	13,507.00	13,708.00	13,256.08	536,542
2026-06-22	13,477.00	13,800.00	13,477.00	13,773.00	13,318.93	762,935
2026-06-19	13,621.00	13,630.00	13,348.00	13,516.00	13,070.41	1,644,742
2026-06-18	13,729.00	13,729.00	13,288.00	13,625.00	13,175.81	1,929,265
2026-06-17	13,882.00	13,883.00	13,400.00	13,607.00	13,158.41	604,923
2026-06-15	13,930.00	14,128.00	13,850.00	13,875.00	13,417.57	1,190,625
2026-06-12	13,869.00	13,978.00	13,731.00	13,891.00	13,433.04	473,055
2026-06-11	13,975.00	13,975.00	13,502.00	13,709.00	13,257.04	724,138
2026-06-10	13,750.00	13,750.00	13,507.00	13,603.00	13,154.54	514,670
2026-06-09	14,179.00	14,179.00	13,649.00	13,740.00	13,287.02	991,871
2026-06-08	13,470.00	13,913.00	13,470.00	13,669.00	13,218.36	761,510
2026-06-05	13,619.00	13,800.00	13,541.00	13,596.00	13,147.77	1,440,358
2026-06-04	14,107.00	14,107.00	13,561.00	13,780.00	13,325.70	1,067,822
2026-06-03	13,985.00	14,501.00	13,664.00	13,823.00	13,367.29	1,894,185
2026-06-02	13,725.00	14,086.00	13,636.00	13,869.00	13,411.77	755,114
2026-06-01	14,000.00	14,000.00	13,649.00	13,649.00	13,199.02	594,485
2026-05-29	13,850.00	13,990.00	13,665.00	13,898.00	13,439.81	1,177,068
2026-05-28	13,550.00	13,953.00	13,550.00	13,725.00	13,272.52	638,402
2026-05-27	13,788.00	13,838.00	13,677.00	13,800.00	13,345.04	295,115
2026-05-26	13,650.00	13,927.00	13,622.00	13,788.00	13,333.44	544,013
2026-05-25	13,616.00	13,732.00	13,514.00	13,647.00	13,197.09	333,346
2026-05-22	13,899.00	14,040.00	13,454.00	13,616.00	13,167.11	622,511
2026-05-21	13,650.00	14,032.00	13,266.00	13,950.00	13,490.10	1,261,264
2026-05-20	13,241.00	13,374.00	13,140.00	13,374.00	12,933.09	745,612
2026-05-19	13,109.00	13,226.00	13,094.00	13,159.00	12,725.18	1,266,962
2026-05-18	13,125.00	13,278.00	12,946.00	13,110.00	12,677.79	1,060,795
2026-05-15	12,900.00	13,198.00	12,900.00	13,125.00	12,692.30	421,193
2026-05-14	13,600.00	13,600.00	13,099.00	13,187.00	12,752.25	1,125,650
2026-05-13	13,311.00	13,311.00	12,951.00	13,062.00	12,631.37	415,901
2026-05-12	13,325.00	13,500.00	12,953.00	13,109.00	12,676.83	1,131,056
2026-05-11	13,363.00	13,610.00	13,277.00	13,316.00	12,877.00	1,175,032
2026-05-08	13,362.00	13,367.00	13,259.00	13,277.00	12,839.29	1,238,061
2026-05-07	14,100.00	14,100.00	13,310.00	13,380.00	12,938.89	904,449
2026-05-06	13,380.00	13,776.00	13,380.00	13,464.00	13,020.12	872,180
2026-05-05	13,590.00	13,759.00	13,357.00	13,401.00	12,959.20	506,485
2026-05-04	13,650.00	14,052.00	13,596.00	13,596.00	13,147.77	209,498
2026-04-30	13,683.00	13,986.00	13,679.00	13,860.00	13,403.07	1,008,217
2026-04-29	13,800.00	13,804.00	13,500.00	13,760.00	13,306.36	608,979
2026-04-28	13,900.00	13,900.00	13,725.00	13,725.00	13,272.52	433,754

← NewerPage 2 of 3 · 125 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.