Investec Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 13,941.00 | 13,941.00 | 13,717.00 | 13,750.00 | 13,296.69 | 273,825 |
| 2026-04-23 | 14,000.00 | 14,066.00 | 13,800.00 | 13,900.00 | 13,441.75 | 471,845 |
| 2026-04-22 | 13,999.00 | 14,149.00 | 13,934.00 | 14,000.00 | 13,538.45 | 1,094,551 |
| 2026-04-21 | 13,949.00 | 13,998.00 | 13,536.00 | 13,873.00 | 13,415.64 | 367,747 |
| 2026-04-20 | 14,000.00 | 14,000.00 | 13,764.00 | 13,906.00 | 13,447.55 | 352,466 |
| 2026-04-17 | 13,460.00 | 14,033.00 | 13,460.00 | 13,965.00 | 13,504.60 | 1,549,959 |
| 2026-04-16 | 14,099.00 | 14,099.00 | 13,831.00 | 13,908.00 | 13,449.48 | 882,671 |
| 2026-04-15 | 13,994.00 | 13,994.00 | 13,600.00 | 13,864.00 | 13,406.93 | 274,438 |
| 2026-04-14 | 13,500.00 | 13,994.00 | 13,500.00 | 13,865.00 | 13,407.90 | 381,293 |
| 2026-04-13 | 13,877.00 | 13,890.00 | 13,643.00 | 13,798.00 | 13,343.11 | 379,366 |
| 2026-04-10 | 13,565.00 | 13,964.00 | 13,564.00 | 13,849.00 | 13,392.43 | 446,023 |
| 2026-04-09 | 13,827.00 | 13,827.00 | 13,482.00 | 13,561.00 | 13,113.92 | 503,502 |
| 2026-04-08 | 13,230.00 | 13,838.00 | 13,230.00 | 13,754.00 | 13,300.56 | 872,256 |
| 2026-04-07 | 13,000.00 | 13,090.00 | 12,885.00 | 13,000.00 | 12,571.42 | 996,634 |
| 2026-04-02 | 13,030.00 | 13,070.00 | 12,591.00 | 13,014.00 | 12,584.96 | 395,515 |
| 2026-04-01 | 13,230.00 | 13,230.00 | 12,800.00 | 13,029.00 | 12,599.46 | 1,557,419 |
| 2026-03-31 | 13,200.00 | 13,200.00 | 12,731.00 | 12,756.00 | 12,335.46 | 1,623,636 |
| 2026-03-30 | 12,900.00 | 12,900.00 | 12,600.00 | 12,664.00 | 12,246.50 | 725,797 |
| 2026-03-27 | 13,230.00 | 13,230.00 | 12,786.00 | 12,945.00 | 12,518.23 | 553,621 |
| 2026-03-26 | 13,150.00 | 13,228.00 | 12,848.00 | 13,088.00 | 12,656.52 | 382,708 |
| 2026-03-25 | 12,778.00 | 13,150.00 | 12,772.00 | 13,067.00 | 12,636.21 | 446,695 |
| 2026-03-24 | 12,914.00 | 12,914.00 | 12,458.00 | 12,778.00 | 12,356.74 | 551,159 |
| 2026-03-23 | 13,229.00 | 13,229.00 | 12,240.00 | 12,624.00 | 12,207.81 | 622,680 |
| 2026-03-20 | 12,650.00 | 13,155.00 | 12,556.00 | 12,556.00 | 12,142.06 | 2,117,601 |
| 2026-03-19 | 12,714.00 | 12,763.00 | 12,416.00 | 12,687.00 | 12,268.74 | 2,163,888 |
| 2026-03-18 | 12,606.00 | 13,301.00 | 12,606.00 | 12,855.00 | 12,431.20 | 1,147,225 |
| 2026-03-17 | 12,857.00 | 13,027.00 | 12,693.00 | 13,000.00 | 12,571.42 | 799,341 |
| 2026-03-16 | 12,501.00 | 12,938.00 | 12,501.00 | 12,857.00 | 12,433.13 | 787,068 |
| 2026-03-13 | 12,879.00 | 12,887.00 | 12,541.00 | 12,722.00 | 12,302.58 | 540,445 |
| 2026-03-12 | 12,900.00 | 13,150.00 | 12,836.00 | 12,906.00 | 12,480.52 | 491,906 |
| 2026-03-11 | 13,545.00 | 13,545.00 | 13,036.00 | 13,197.00 | 12,761.92 | 610,655 |
| 2026-03-10 | 12,901.00 | 13,457.00 | 12,901.00 | 13,320.00 | 12,880.87 | 1,198,145 |
| 2026-03-09 | 13,100.00 | 13,204.00 | 12,900.00 | 13,064.00 | 12,633.31 | 693,697 |
| 2026-03-06 | 13,436.00 | 13,660.00 | 13,125.00 | 13,159.00 | 12,725.18 | 953,792 |
| 2026-03-05 | 13,003.00 | 13,717.00 | 13,003.00 | 13,619.00 | 13,170.01 | 715,274 |
| 2026-03-04 | 13,500.00 | 13,507.00 | 13,001.00 | 13,426.00 | 12,983.37 | 754,530 |
| 2026-03-03 | 13,150.00 | 13,493.00 | 13,012.00 | 13,221.00 | 12,785.13 | 757,171 |
| 2026-03-02 | 13,688.00 | 13,689.00 | 13,154.00 | 13,555.00 | 13,108.12 | 682,605 |
| 2026-02-27 | 13,880.00 | 13,880.00 | 13,568.00 | 13,688.00 | 13,236.74 | 595,250 |
| 2026-02-26 | 13,695.00 | 13,860.00 | 13,655.00 | 13,832.00 | 13,375.99 | 374,865 |
| 2026-02-25 | 13,799.00 | 13,799.00 | 13,540.00 | 13,694.00 | 13,242.54 | 282,447 |
| 2026-02-24 | 13,700.00 | 13,864.00 | 13,547.00 | 13,799.00 | 13,344.08 | 255,204 |
| 2026-02-23 | 13,920.00 | 13,920.00 | 13,742.00 | 13,800.00 | 13,345.04 | 384,749 |
| 2026-02-20 | 13,700.00 | 13,866.00 | 13,597.00 | 13,800.00 | 13,345.04 | 369,597 |
| 2026-02-19 | 13,851.00 | 14,022.00 | 13,790.00 | 13,797.00 | 13,342.14 | 352,737 |
| 2026-02-18 | 13,629.00 | 14,068.00 | 13,608.00 | 13,928.00 | 13,468.82 | 684,848 |
| 2026-02-17 | 13,451.00 | 13,654.00 | 13,370.00 | 13,629.00 | 13,179.68 | 312,354 |
| 2026-02-16 | 13,500.00 | 13,698.00 | 13,471.00 | 13,471.00 | 13,026.89 | 514,366 |
| 2026-02-13 | 13,418.00 | 13,728.00 | 13,316.00 | 13,497.00 | 13,052.03 | 316,311 |
| 2026-02-12 | 13,300.00 | 13,652.00 | 13,300.00 | 13,554.00 | 13,107.15 | 320,940 |
| 2026-02-11 | 13,427.00 | 13,479.00 | 13,194.00 | 13,428.00 | 12,985.31 | 487,404 |
| 2026-02-10 | 13,375.00 | 13,554.00 | 13,322.00 | 13,503.00 | 13,057.84 | 638,604 |
| 2026-02-09 | 13,500.00 | 13,500.00 | 13,323.00 | 13,375.00 | 12,934.06 | 454,599 |
| 2026-02-06 | 13,250.00 | 13,423.00 | 13,213.00 | 13,354.00 | 12,913.75 | 573,765 |
| 2026-02-05 | 13,467.00 | 13,561.00 | 13,292.00 | 13,292.00 | 12,853.79 | 409,676 |
| 2026-02-04 | 13,381.00 | 13,551.00 | 13,138.00 | 13,467.00 | 13,023.02 | 318,143 |
| 2026-02-03 | 13,400.00 | 13,642.00 | 13,249.00 | 13,326.00 | 12,886.67 | 534,310 |
| 2026-02-02 | 13,350.00 | 13,453.00 | 12,840.00 | 13,420.00 | 12,977.57 | 799,684 |
| 2026-01-30 | 13,000.00 | 13,350.00 | 12,882.00 | 13,145.00 | 12,711.64 | 1,187,039 |
| 2026-01-29 | 13,071.00 | 13,180.00 | 13,011.00 | 13,039.00 | 12,609.13 | 457,833 |
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.