Investec Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 13,175.00 | 13,180.00 | 12,943.00 | 12,950.00 | 11,669.05 | 305,491 |
| 2025-08-05 | 13,350.00 | 13,350.00 | 12,979.00 | 12,999.00 | 11,713.21 | 452,673 |
| 2025-08-04 | 13,361.00 | 13,447.00 | 13,035.00 | 13,209.00 | 11,902.43 | 396,826 |
| 2025-08-01 | 13,400.00 | 13,401.00 | 13,179.00 | 13,296.00 | 11,980.83 | 351,493 |
| 2025-07-31 | 13,500.00 | 13,543.00 | 13,340.00 | 13,436.00 | 12,106.98 | 1,043,747 |
| 2025-07-30 | 13,235.00 | 13,494.00 | 13,172.00 | 13,349.00 | 12,028.58 | 201,214 |
| 2025-07-29 | 13,415.00 | 13,415.00 | 13,179.00 | 13,235.00 | 11,925.86 | 199,629 |
| 2025-07-28 | 13,400.00 | 13,419.00 | 13,224.00 | 13,224.00 | 11,915.95 | 251,778 |
| 2025-07-25 | 13,373.00 | 13,489.00 | 13,287.00 | 13,343.00 | 12,023.18 | 406,530 |
| 2025-07-24 | 13,340.00 | 13,481.00 | 13,296.00 | 13,481.00 | 12,147.53 | 441,870 |
| 2025-07-23 | 13,500.00 | 13,500.00 | 13,062.00 | 13,276.00 | 11,962.81 | 297,031 |
| 2025-07-22 | 13,377.00 | 13,425.00 | 13,138.00 | 13,175.00 | 11,871.80 | 264,664 |
| 2025-07-21 | 13,201.00 | 13,472.00 | 13,201.00 | 13,357.00 | 12,035.79 | 524,611 |
| 2025-07-18 | 12,812.00 | 13,374.00 | 12,812.00 | 13,374.00 | 12,051.11 | 757,991 |
| 2025-07-17 | 13,300.00 | 13,300.00 | 13,051.00 | 13,120.00 | 11,822.24 | 647,033 |
| 2025-07-16 | 13,000.00 | 13,152.00 | 12,978.00 | 13,151.00 | 11,850.17 | 795,482 |
| 2025-07-15 | 13,310.00 | 13,361.00 | 13,000.00 | 13,105.00 | 11,808.72 | 826,841 |
| 2025-07-14 | 13,230.00 | 13,256.00 | 13,010.00 | 13,126.00 | 11,827.64 | 715,834 |
| 2025-07-11 | 13,000.00 | 13,278.00 | 13,000.00 | 13,129.00 | 11,830.35 | 601,963 |
| 2025-07-10 | 13,258.00 | 13,297.00 | 13,146.00 | 13,213.00 | 11,906.04 | 1,325,770 |
| 2025-07-09 | 13,250.00 | 13,441.00 | 13,215.00 | 13,258.00 | 11,946.59 | 625,525 |
| 2025-07-08 | 13,084.00 | 13,265.00 | 12,700.00 | 13,230.00 | 11,921.36 | 950,387 |
| 2025-07-07 | 13,111.00 | 13,217.00 | 13,053.00 | 13,053.00 | 11,761.86 | 724,951 |
| 2025-07-04 | 13,545.00 | 13,545.00 | 13,067.00 | 13,068.00 | 11,775.38 | 476,012 |
| 2025-07-03 | 13,051.00 | 13,527.00 | 13,051.00 | 13,327.00 | 12,008.76 | 608,693 |
| 2025-07-02 | 13,274.00 | 13,498.00 | 13,011.00 | 13,282.00 | 11,968.21 | 1,276,013 |
| 2025-07-01 | 14,000.00 | 14,000.00 | 13,200.00 | 13,274.00 | 11,961.00 | 750,447 |
| 2025-06-30 | 13,200.00 | 13,321.00 | 13,158.00 | 13,226.00 | 11,917.75 | 1,236,491 |
| 2025-06-27 | 12,575.00 | 13,274.00 | 12,575.00 | 13,274.00 | 11,961.00 | 1,088,303 |
| 2025-06-26 | 12,422.00 | 12,757.00 | 12,397.00 | 12,740.00 | 11,479.82 | 985,786 |
| 2025-06-25 | 12,383.00 | 12,513.00 | 12,283.00 | 12,447.00 | 11,215.81 | 1,155,545 |
| 2025-06-24 | 12,047.00 | 12,488.00 | 12,047.00 | 12,488.00 | 11,252.75 | 910,704 |
| 2025-06-23 | 12,300.00 | 12,300.00 | 11,899.00 | 11,965.00 | 10,781.48 | 444,307 |
| 2025-06-20 | 12,020.00 | 12,257.00 | 11,991.00 | 12,097.00 | 10,900.43 | 5,016,658 |
| 2025-06-19 | 12,000.00 | 12,186.00 | 11,963.00 | 12,000.00 | 10,813.02 | 1,217,906 |
| 2025-06-18 | 12,200.00 | 12,226.00 | 12,015.00 | 12,197.00 | 10,990.53 | 430,921 |
| 2025-06-17 | 11,950.00 | 12,318.00 | 11,950.00 | 12,160.00 | 10,957.19 | 497,516 |
| 2025-06-13 | 12,500.00 | 12,500.00 | 11,906.00 | 12,106.00 | 10,908.54 | 772,039 |
| 2025-06-12 | 12,693.00 | 12,693.00 | 12,465.00 | 12,564.00 | 11,321.23 | 607,008 |
| 2025-06-11 | 12,762.00 | 12,762.00 | 12,501.00 | 12,594.00 | 11,348.27 | 587,349 |
| 2025-06-10 | 12,587.00 | 12,793.00 | 12,572.00 | 12,639.00 | 11,388.81 | 744,197 |
| 2025-06-09 | 12,744.00 | 12,744.00 | 12,524.00 | 12,626.00 | 11,377.10 | 433,419 |
| 2025-06-06 | 12,300.00 | 12,620.00 | 12,300.00 | 12,587.00 | 11,341.96 | 433,399 |
| 2025-06-05 | 12,450.00 | 12,542.00 | 12,191.00 | 12,395.00 | 11,168.95 | 686,108 |
| 2025-06-04 | 12,450.00 | 12,706.00 | 12,450.00 | 12,508.00 | 11,270.77 | 433,778 |
| 2025-06-03 | 12,682.00 | 12,711.00 | 12,450.00 | 12,597.00 | 11,350.97 | 569,961 |
| 2025-06-02 | 12,730.00 | 12,771.00 | 12,556.00 | 12,600.00 | 11,353.67 | 727,549 |
| 2025-05-30 | 12,785.00 | 12,977.00 | 12,730.00 | 12,730.00 | 11,470.81 | 1,730,907 |
| 2025-05-29 | 12,547.00 | 12,772.00 | 12,486.00 | 12,697.00 | 11,441.08 | 618,423 |
| 2025-05-28 | 12,399.00 | 12,569.00 | 12,378.00 | 12,500.00 | 11,263.56 | 768,706 |
| 2025-05-27 | 12,250.00 | 12,577.00 | 12,250.00 | 12,449.00 | 11,217.61 | 1,535,147 |
| 2025-05-26 | 12,181.00 | 12,471.00 | 12,181.00 | 12,382.00 | 11,157.24 | 1,125,719 |
| 2025-05-23 | 11,922.00 | 12,416.00 | 11,922.00 | 12,348.00 | 11,126.60 | 1,298,659 |
| 2025-05-22 | 11,600.00 | 12,212.00 | 11,559.00 | 12,150.00 | 10,948.18 | 1,055,834 |
| 2025-05-21 | 11,721.00 | 11,753.00 | 11,603.00 | 11,713.00 | 10,554.41 | 875,333 |
| 2025-05-20 | 11,939.00 | 11,964.00 | 11,630.00 | 11,684.00 | 10,528.28 | 915,828 |
| 2025-05-19 | 12,099.00 | 12,161.00 | 11,820.00 | 11,905.00 | 10,727.42 | 1,210,073 |
| 2025-05-16 | 11,975.00 | 12,123.00 | 11,975.00 | 12,118.00 | 10,919.35 | 448,635 |
| 2025-05-15 | 11,721.00 | 12,095.00 | 11,721.00 | 12,020.00 | 10,831.04 | 732,347 |
| 2025-05-14 | 11,969.00 | 11,969.00 | 11,767.00 | 11,840.00 | 10,668.85 | 1,139,123 |
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.