Investec Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 13,550.00 | 13,550.00 | 13,048.00 | 13,126.00 | 12,274.39 | 400,742 |
| 2025-10-29 | 13,500.00 | 13,650.00 | 13,210.00 | 13,218.00 | 12,360.42 | 333,826 |
| 2025-10-28 | 13,374.00 | 13,819.00 | 13,373.00 | 13,595.00 | 12,712.96 | 960,530 |
| 2025-10-27 | 13,530.00 | 13,530.00 | 13,269.00 | 13,374.00 | 12,506.30 | 659,246 |
| 2025-10-24 | 13,440.00 | 13,534.00 | 13,166.00 | 13,246.00 | 12,386.60 | 275,159 |
| 2025-10-23 | 13,334.00 | 13,358.00 | 13,180.00 | 13,357.00 | 12,490.40 | 629,760 |
| 2025-10-22 | 13,105.00 | 13,328.00 | 13,092.00 | 13,272.00 | 12,410.91 | 620,019 |
| 2025-10-21 | 13,147.00 | 13,265.00 | 13,065.00 | 13,065.00 | 12,217.34 | 446,641 |
| 2025-10-20 | 12,700.00 | 13,268.00 | 12,700.00 | 13,177.00 | 12,322.08 | 424,106 |
| 2025-10-17 | 13,059.00 | 13,155.00 | 12,690.00 | 12,856.00 | 12,021.90 | 412,332 |
| 2025-10-16 | 12,927.00 | 13,153.00 | 12,925.00 | 12,977.00 | 12,135.05 | 351,508 |
| 2025-10-15 | 13,200.00 | 13,200.00 | 12,839.00 | 12,986.00 | 12,143.47 | 735,406 |
| 2025-10-14 | 12,928.00 | 12,969.00 | 12,820.00 | 12,884.00 | 12,048.09 | 473,909 |
| 2025-10-13 | 12,915.00 | 13,107.00 | 12,847.00 | 13,000.00 | 12,156.56 | 341,313 |
| 2025-10-10 | 13,200.00 | 13,200.00 | 12,904.00 | 12,996.00 | 12,152.82 | 397,280 |
| 2025-10-09 | 12,606.00 | 12,991.00 | 12,606.00 | 12,930.00 | 12,091.10 | 538,406 |
| 2025-10-08 | 12,706.00 | 12,786.00 | 12,662.00 | 12,770.00 | 11,941.48 | 483,143 |
| 2025-10-07 | 13,034.00 | 13,191.00 | 12,706.00 | 12,709.00 | 11,884.44 | 696,682 |
| 2025-10-06 | 13,250.00 | 13,250.00 | 12,790.00 | 12,874.00 | 12,038.74 | 407,540 |
| 2025-10-03 | 12,751.00 | 13,131.00 | 12,751.00 | 13,099.00 | 12,249.14 | 308,220 |
| 2025-10-02 | 12,750.00 | 12,938.00 | 12,706.00 | 12,788.00 | 11,958.32 | 375,572 |
| 2025-10-01 | 12,700.00 | 12,909.00 | 12,629.00 | 12,810.00 | 11,978.89 | 359,874 |
| 2025-09-30 | 13,050.00 | 13,050.00 | 12,702.00 | 12,812.00 | 11,980.76 | 694,654 |
| 2025-09-29 | 12,890.00 | 13,023.00 | 12,870.00 | 12,906.00 | 12,068.66 | 589,672 |
| 2025-09-26 | 12,955.00 | 13,044.00 | 12,736.00 | 12,894.00 | 12,057.44 | 347,256 |
| 2025-09-25 | 13,168.00 | 13,168.00 | 12,858.00 | 12,896.00 | 12,059.31 | 613,692 |
| 2025-09-23 | 13,398.00 | 13,398.00 | 12,820.00 | 13,075.00 | 12,226.70 | 608,034 |
| 2025-09-22 | 13,240.00 | 13,257.00 | 12,811.00 | 12,880.00 | 12,044.35 | 495,331 |
| 2025-09-19 | 13,650.00 | 13,690.00 | 13,233.00 | 13,233.00 | 12,374.44 | 3,330,011 |
| 2025-09-18 | 13,650.00 | 13,838.00 | 13,624.00 | 13,752.00 | 12,859.77 | 1,240,447 |
| 2025-09-17 | 13,573.00 | 13,699.00 | 13,511.00 | 13,672.00 | 12,784.96 | 280,220 |
| 2025-09-16 | 13,534.00 | 13,700.00 | 13,447.00 | 13,585.00 | 12,703.61 | 463,090 |
| 2025-09-15 | 13,300.00 | 13,648.00 | 13,300.00 | 13,535.00 | 12,656.85 | 502,136 |
| 2025-09-12 | 13,550.00 | 13,580.00 | 13,369.00 | 13,401.00 | 12,531.55 | 486,636 |
| 2025-09-11 | 13,402.00 | 13,650.00 | 13,391.00 | 13,567.00 | 12,686.77 | 491,495 |
| 2025-09-10 | 13,410.00 | 13,801.00 | 13,410.00 | 13,478.00 | 12,603.55 | 618,240 |
| 2025-09-09 | 13,750.00 | 13,987.00 | 13,537.00 | 13,701.00 | 12,812.08 | 736,580 |
| 2025-09-08 | 12,998.00 | 13,745.00 | 12,977.00 | 13,723.00 | 12,832.65 | 1,102,041 |
| 2025-09-05 | 12,800.00 | 13,137.00 | 12,800.00 | 12,955.00 | 12,114.48 | 692,762 |
| 2025-09-04 | 12,540.00 | 12,947.00 | 12,540.00 | 12,909.00 | 12,071.47 | 969,836 |
| 2025-09-03 | 12,986.00 | 12,986.00 | 12,661.00 | 12,718.00 | 11,892.86 | 617,726 |
| 2025-09-02 | 13,300.00 | 13,300.00 | 12,722.00 | 12,789.00 | 11,959.25 | 980,519 |
| 2025-09-01 | 12,975.00 | 13,268.00 | 12,954.00 | 13,232.00 | 12,373.51 | 880,211 |
| 2025-08-29 | 13,332.00 | 13,374.00 | 12,996.00 | 13,059.00 | 12,211.73 | 561,749 |
| 2025-08-28 | 13,015.00 | 13,419.00 | 13,015.00 | 13,332.00 | 12,467.02 | 1,021,033 |
| 2025-08-27 | 13,081.00 | 13,206.00 | 12,987.00 | 13,016.00 | 12,171.52 | 499,241 |
| 2025-08-26 | 13,450.00 | 13,450.00 | 13,066.00 | 13,081.00 | 12,232.31 | 875,759 |
| 2025-08-25 | 13,440.00 | 13,482.00 | 13,315.00 | 13,384.00 | 12,515.65 | 1,028,338 |
| 2025-08-22 | 12,999.00 | 13,425.00 | 12,999.00 | 13,391.00 | 12,522.19 | 1,334,241 |
| 2025-08-21 | 12,655.00 | 13,125.00 | 12,655.00 | 12,994.00 | 12,150.95 | 479,951 |
| 2025-08-20 | 13,000.00 | 13,077.00 | 12,675.00 | 13,049.00 | 12,202.38 | 688,934 |
| 2025-08-19 | 12,999.00 | 12,999.00 | 12,558.00 | 12,769.00 | 11,940.55 | 263,490 |
| 2025-08-18 | 13,080.00 | 13,080.00 | 12,700.00 | 12,727.00 | 11,901.27 | 1,059,739 |
| 2025-08-15 | 12,958.00 | 13,076.00 | 12,837.00 | 12,854.00 | 12,020.03 | 406,788 |
| 2025-08-14 | 12,939.00 | 13,051.00 | 12,629.00 | 12,908.00 | 12,070.53 | 966,619 |
| 2025-08-13 | 12,934.00 | 12,934.00 | 12,695.00 | 12,829.00 | 11,996.66 | 627,037 |
| 2025-08-12 | 13,250.00 | 13,361.00 | 13,123.00 | 13,298.00 | 11,982.63 | 453,822 |
| 2025-08-11 | 12,937.00 | 13,198.00 | 12,935.00 | 13,105.00 | 11,808.72 | 493,236 |
| 2025-08-08 | 12,990.00 | 12,990.00 | 12,799.00 | 12,917.00 | 11,639.32 | 423,796 |
| 2025-08-07 | 13,194.00 | 13,194.00 | 12,862.00 | 12,915.00 | 11,637.51 | 290,844 |
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.