Investec Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 12,855.00 | 13,245.00 | 12,855.00 | 13,081.00 | 12,649.75 | 538,434 |
| 2026-01-27 | 13,011.00 | 13,278.00 | 13,011.00 | 13,201.00 | 12,765.79 | 1,641,579 |
| 2026-01-26 | 12,892.00 | 13,256.00 | 12,892.00 | 13,150.00 | 12,716.47 | 446,127 |
| 2026-01-23 | 13,192.00 | 13,202.00 | 13,022.00 | 13,109.00 | 12,676.83 | 439,051 |
| 2026-01-22 | 12,793.00 | 13,298.00 | 12,793.00 | 13,245.00 | 12,808.34 | 365,867 |
| 2026-01-21 | 13,000.00 | 13,068.00 | 12,728.00 | 12,970.00 | 12,542.41 | 1,140,418 |
| 2026-01-20 | 12,974.00 | 13,095.00 | 12,923.00 | 13,038.00 | 12,608.17 | 847,557 |
| 2026-01-19 | 13,000.00 | 13,040.00 | 12,770.00 | 12,993.00 | 12,564.65 | 593,262 |
| 2026-01-16 | 12,890.00 | 13,209.00 | 12,825.00 | 13,098.00 | 12,666.19 | 1,263,759 |
| 2026-01-15 | 12,739.00 | 12,932.00 | 12,645.00 | 12,904.00 | 12,478.58 | 1,186,432 |
| 2026-01-14 | 12,724.00 | 12,724.00 | 12,537.00 | 12,652.00 | 12,234.89 | 350,108 |
| 2026-01-13 | 12,565.00 | 12,687.00 | 12,498.00 | 12,650.00 | 12,232.96 | 591,504 |
| 2026-01-12 | 12,700.00 | 12,700.00 | 12,480.00 | 12,571.00 | 12,156.56 | 912,977 |
| 2026-01-09 | 12,443.00 | 12,777.00 | 12,427.00 | 12,748.00 | 12,327.73 | 884,588 |
| 2026-01-08 | 12,496.00 | 12,569.00 | 12,314.00 | 12,443.00 | 12,032.78 | 600,247 |
| 2026-01-07 | 12,600.00 | 12,600.00 | 12,347.00 | 12,516.00 | 12,103.38 | 826,392 |
| 2026-01-06 | 12,336.00 | 12,609.00 | 12,336.00 | 12,557.00 | 12,143.02 | 783,733 |
| 2026-01-05 | 12,458.00 | 12,491.00 | 12,250.00 | 12,340.00 | 11,933.18 | 392,687 |
| 2026-01-02 | 12,380.00 | 12,493.00 | 12,184.00 | 12,458.00 | 12,047.29 | 283,817 |
| 2025-12-31 | 12,375.00 | 12,449.00 | 12,141.00 | 12,218.00 | 11,815.20 | 479,798 |
| 2025-12-30 | 12,200.00 | 12,433.00 | 12,200.00 | 12,342.00 | 11,935.11 | 215,935 |
| 2025-12-29 | 12,251.00 | 12,500.00 | 12,251.00 | 12,364.00 | 11,956.39 | 320,994 |
| 2025-12-24 | 12,400.00 | 12,457.00 | 12,306.00 | 12,408.00 | 11,998.94 | 432,912 |
| 2025-12-23 | 12,284.00 | 12,356.00 | 12,203.00 | 12,297.00 | 11,891.60 | 812,888 |
| 2025-12-22 | 11,655.00 | 12,203.00 | 11,655.00 | 12,154.00 | 11,753.31 | 370,454 |
| 2025-12-19 | 11,974.00 | 12,103.00 | 11,682.00 | 12,103.00 | 11,703.99 | 2,694,320 |
| 2025-12-18 | 12,000.00 | 12,176.00 | 11,964.00 | 12,085.00 | 11,686.58 | 2,788,664 |
| 2025-12-17 | 11,800.00 | 12,035.00 | 11,772.00 | 11,950.00 | 11,556.03 | 1,321,276 |
| 2025-12-15 | 11,913.00 | 12,001.00 | 11,675.00 | 11,927.00 | 11,533.79 | 532,085 |
| 2025-12-12 | 11,726.00 | 11,883.00 | 11,701.00 | 11,751.00 | 11,363.60 | 798,611 |
| 2025-12-11 | 11,625.00 | 11,810.00 | 11,605.00 | 11,716.00 | 11,329.75 | 739,530 |
| 2025-12-10 | 11,700.00 | 11,749.00 | 11,474.00 | 11,655.00 | 11,270.76 | 324,163 |
| 2025-12-09 | 11,878.00 | 12,181.00 | 11,873.00 | 12,000.00 | 11,221.44 | 1,022,596 |
| 2025-12-08 | 11,950.00 | 11,979.00 | 11,790.00 | 11,878.00 | 11,107.36 | 334,689 |
| 2025-12-05 | 11,768.00 | 11,987.00 | 11,768.00 | 11,908.00 | 11,135.41 | 422,938 |
| 2025-12-04 | 12,010.00 | 12,010.00 | 11,700.00 | 11,855.00 | 11,085.85 | 853,519 |
| 2025-12-03 | 11,725.00 | 11,950.00 | 11,712.00 | 11,921.00 | 11,147.57 | 701,209 |
| 2025-12-02 | 11,868.00 | 11,954.00 | 11,726.00 | 11,748.00 | 10,985.79 | 1,350,790 |
| 2025-12-01 | 12,364.00 | 12,364.00 | 11,764.00 | 11,868.00 | 11,098.01 | 869,060 |
| 2025-11-28 | 12,275.00 | 12,379.00 | 12,219.00 | 12,238.00 | 11,444.00 | 996,283 |
| 2025-11-27 | 12,448.00 | 12,448.00 | 12,263.00 | 12,263.00 | 11,467.38 | 315,376 |
| 2025-11-26 | 12,180.00 | 12,573.00 | 12,180.00 | 12,370.00 | 11,567.44 | 1,661,591 |
| 2025-11-25 | 12,460.00 | 12,609.00 | 12,152.00 | 12,285.00 | 11,487.95 | 515,706 |
| 2025-11-24 | 12,500.00 | 12,550.00 | 12,218.00 | 12,500.00 | 11,689.00 | 910,535 |
| 2025-11-21 | 12,674.00 | 12,674.00 | 12,111.00 | 12,153.00 | 11,364.52 | 449,948 |
| 2025-11-20 | 13,015.00 | 13,480.00 | 12,319.00 | 12,463.00 | 11,654.40 | 1,161,177 |
| 2025-11-19 | 12,950.00 | 13,185.00 | 12,950.00 | 13,176.00 | 12,321.14 | 275,914 |
| 2025-11-18 | 13,350.00 | 13,350.00 | 13,022.00 | 13,038.00 | 12,192.10 | 317,888 |
| 2025-11-17 | 13,200.00 | 13,427.00 | 13,200.00 | 13,297.00 | 12,434.29 | 341,503 |
| 2025-11-14 | 13,392.00 | 13,453.00 | 13,123.00 | 13,275.00 | 12,413.72 | 368,548 |
| 2025-11-13 | 13,391.00 | 13,564.00 | 13,213.00 | 13,476.00 | 12,601.68 | 571,575 |
| 2025-11-12 | 13,166.00 | 13,391.00 | 13,128.00 | 13,376.00 | 12,508.17 | 252,560 |
| 2025-11-11 | 13,209.00 | 13,293.00 | 13,115.00 | 13,144.00 | 12,291.22 | 369,684 |
| 2025-11-10 | 13,264.00 | 13,347.00 | 13,131.00 | 13,204.00 | 12,347.33 | 232,774 |
| 2025-11-07 | 13,146.00 | 13,196.00 | 13,039.00 | 13,187.00 | 12,331.43 | 270,476 |
| 2025-11-06 | 13,440.00 | 13,440.00 | 13,043.00 | 13,212.00 | 12,354.81 | 464,977 |
| 2025-11-05 | 13,299.00 | 13,299.00 | 12,860.00 | 13,233.00 | 12,374.44 | 480,031 |
| 2025-11-04 | 13,026.00 | 13,126.00 | 12,786.00 | 13,085.00 | 12,236.05 | 250,708 |
| 2025-11-03 | 13,375.00 | 13,375.00 | 12,995.00 | 13,079.00 | 12,230.44 | 302,540 |
| 2025-10-31 | 13,126.00 | 13,498.00 | 12,852.00 | 13,041.00 | 12,194.90 | 1,047,381 |
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.