Investec Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 11,969.00 | 11,969.00 | 11,767.00 | 11,840.00 | 10,668.85 | 1,139,123 |
| 2025-05-13 | 11,737.00 | 11,867.00 | 11,696.00 | 11,862.00 | 10,688.67 | 1,164,687 |
| 2025-05-12 | 11,700.00 | 11,798.00 | 11,429.00 | 11,798.00 | 10,631.00 | 1,044,230 |
| 2025-05-09 | 11,356.00 | 11,568.00 | 11,356.00 | 11,400.00 | 10,272.37 | 586,558 |
| 2025-05-08 | 11,348.00 | 11,506.00 | 11,314.00 | 11,321.00 | 10,201.18 | 919,973 |
| 2025-05-07 | 11,210.00 | 11,408.00 | 11,210.00 | 11,348.00 | 10,225.51 | 1,696,056 |
| 2025-05-06 | 11,450.00 | 11,661.00 | 11,294.00 | 11,323.00 | 10,202.99 | 727,563 |
| 2025-05-05 | 11,700.00 | 11,785.00 | 11,531.00 | 11,596.00 | 10,448.98 | 651,243 |
| 2025-05-02 | 11,688.00 | 11,808.00 | 11,612.00 | 11,743.00 | 10,581.44 | 472,227 |
| 2025-04-30 | 11,465.00 | 11,668.00 | 11,465.00 | 11,567.00 | 10,422.85 | 540,931 |
| 2025-04-29 | 11,550.00 | 11,620.00 | 11,430.00 | 11,500.00 | 10,362.48 | 623,067 |
| 2025-04-25 | 11,500.00 | 11,549.00 | 11,236.00 | 11,254.00 | 10,140.81 | 1,034,121 |
| 2025-04-24 | 11,289.00 | 11,423.00 | 11,156.00 | 11,372.00 | 10,247.14 | 566,105 |
| 2025-04-23 | 11,189.00 | 11,498.00 | 11,189.00 | 11,275.00 | 10,159.73 | 989,986 |
| 2025-04-22 | 11,200.00 | 11,312.00 | 11,072.00 | 11,183.00 | 10,076.83 | 709,930 |
| 2025-04-17 | 11,110.00 | 11,292.00 | 11,110.00 | 11,188.00 | 10,081.34 | 553,680 |
| 2025-04-16 | 11,106.00 | 11,265.00 | 11,091.00 | 11,156.00 | 10,052.51 | 740,608 |
| 2025-04-15 | 11,259.00 | 11,376.00 | 11,192.00 | 11,333.00 | 10,212.00 | 1,742,785 |
| 2025-04-14 | 10,900.00 | 11,250.00 | 10,900.00 | 11,235.00 | 10,123.69 | 739,663 |
| 2025-04-11 | 11,180.00 | 11,180.00 | 10,613.00 | 10,873.00 | 9,797.50 | 1,209,539 |
| 2025-04-10 | 10,850.00 | 11,219.00 | 10,779.00 | 10,870.00 | 9,794.79 | 2,491,628 |
| 2025-04-09 | 10,725.00 | 10,848.00 | 10,455.00 | 10,535.00 | 9,492.93 | 1,384,524 |
| 2025-04-08 | 10,500.00 | 11,072.00 | 10,328.00 | 11,048.00 | 9,955.19 | 1,560,309 |
| 2025-04-07 | 10,346.00 | 10,828.00 | 9,714.00 | 10,491.00 | 9,453.28 | 1,505,958 |
| 2025-04-04 | 11,030.00 | 11,031.00 | 10,205.00 | 10,346.00 | 9,322.63 | 1,245,521 |
| 2025-04-03 | 11,320.00 | 11,435.00 | 10,721.00 | 10,772.00 | 9,706.49 | 1,626,810 |
| 2025-04-02 | 11,450.00 | 11,543.00 | 11,412.00 | 11,506.00 | 10,367.89 | 718,096 |
| 2025-04-01 | 11,401.00 | 11,537.00 | 11,391.00 | 11,450.00 | 10,317.42 | 551,527 |
| 2025-03-31 | 11,498.00 | 11,550.00 | 11,320.00 | 11,397.00 | 10,269.67 | 623,615 |
| 2025-03-28 | 11,600.00 | 11,727.00 | 11,523.00 | 11,569.00 | 10,424.65 | 986,628 |
| 2025-03-27 | 11,799.00 | 11,869.00 | 11,647.00 | 11,716.00 | 10,557.11 | 795,131 |
| 2025-03-26 | 11,692.00 | 11,974.00 | 11,692.00 | 11,815.00 | 10,646.32 | 535,964 |
| 2025-03-25 | 11,655.00 | 11,920.00 | 11,628.00 | 11,804.00 | 10,636.41 | 843,177 |
| 2025-03-24 | 11,690.00 | 11,746.00 | 11,485.00 | 11,656.00 | 10,503.05 | 695,276 |
| 2025-03-20 | 11,922.00 | 12,121.00 | 11,526.00 | 11,746.00 | 10,584.15 | 3,874,232 |
| 2025-03-19 | 11,839.00 | 12,144.00 | 11,825.00 | 12,076.00 | 10,881.50 | 598,332 |
| 2025-03-18 | 11,915.00 | 11,986.00 | 11,809.00 | 11,839.00 | 10,667.95 | 524,700 |
| 2025-03-17 | 11,772.00 | 11,926.00 | 11,772.00 | 11,890.00 | 10,713.90 | 428,972 |
| 2025-03-14 | 11,631.00 | 11,817.00 | 11,606.00 | 11,815.00 | 10,646.32 | 497,067 |
| 2025-03-13 | 11,497.00 | 11,744.00 | 11,492.00 | 11,680.00 | 10,524.67 | 768,541 |
| 2025-03-12 | 11,500.00 | 11,680.00 | 11,329.00 | 11,618.00 | 10,468.81 | 666,511 |
| 2025-03-11 | 11,714.00 | 11,714.00 | 11,388.00 | 11,458.00 | 10,324.63 | 759,628 |
| 2025-03-10 | 11,821.00 | 11,869.00 | 11,611.00 | 11,611.00 | 10,462.50 | 970,017 |
| 2025-03-07 | 11,950.00 | 11,950.00 | 11,792.00 | 11,821.00 | 10,651.73 | 1,993,102 |
| 2025-03-06 | 11,974.00 | 12,014.00 | 11,841.00 | 11,900.00 | 10,722.91 | 1,023,958 |
| 2025-03-05 | 11,946.00 | 12,174.00 | 11,946.00 | 11,956.00 | 10,773.37 | 792,646 |
| 2025-03-04 | 11,901.00 | 12,130.00 | 11,901.00 | 11,977.00 | 10,792.30 | 1,210,655 |
| 2025-03-03 | 12,036.00 | 12,211.00 | 11,958.00 | 12,133.00 | 10,932.87 | 1,235,201 |
| 2025-02-28 | 12,000.00 | 12,289.00 | 11,982.00 | 12,025.00 | 10,835.55 | 883,326 |
| 2025-02-27 | 12,200.00 | 12,407.00 | 12,069.00 | 12,092.00 | 10,895.92 | 500,894 |
| 2025-02-26 | 12,281.00 | 12,483.00 | 12,280.00 | 12,407.00 | 11,179.76 | 497,577 |
| 2025-02-25 | 12,300.00 | 12,566.00 | 12,223.00 | 12,301.00 | 11,084.25 | 487,040 |
| 2025-02-24 | 12,500.00 | 12,682.00 | 12,370.00 | 12,370.00 | 11,146.42 | 710,759 |
| 2025-02-21 | 12,449.00 | 12,582.00 | 12,421.00 | 12,542.00 | 11,301.41 | 565,265 |
| 2025-02-20 | 12,400.00 | 12,588.00 | 12,201.00 | 12,451.00 | 11,219.41 | 730,281 |
| 2025-02-19 | 12,532.00 | 12,633.00 | 12,436.00 | 12,466.00 | 11,232.93 | 617,723 |
| 2025-02-18 | 12,465.00 | 12,594.00 | 12,200.00 | 12,518.00 | 11,279.78 | 271,493 |
| 2025-02-17 | 12,500.00 | 12,628.00 | 12,301.00 | 12,465.00 | 11,232.03 | 412,626 |
| 2025-02-14 | 12,470.00 | 12,529.00 | 12,089.00 | 12,495.00 | 11,259.06 | 780,994 |
| 2025-02-13 | 12,371.00 | 12,640.00 | 12,371.00 | 12,457.00 | 11,224.82 | 1,045,792 |
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.