Investec Ltd historical data

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

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

← NewerPage 3 of 21 · 1,249 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.