Investec Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 12,179.00 | 12,428.00 | 12,111.00 | 12,398.00 | 11,171.65 | 1,060,066 |
| 2025-02-11 | 12,196.00 | 12,238.00 | 11,963.00 | 12,179.00 | 10,974.32 | 1,299,252 |
| 2025-02-10 | 11,890.00 | 12,192.00 | 11,890.00 | 12,140.00 | 10,939.17 | 1,405,450 |
| 2025-02-07 | 11,890.00 | 12,096.00 | 11,890.00 | 12,039.00 | 10,848.16 | 1,617,483 |
| 2025-02-06 | 11,757.00 | 11,997.00 | 11,757.00 | 11,900.00 | 10,722.91 | 1,162,414 |
| 2025-02-05 | 11,581.00 | 11,775.00 | 11,580.00 | 11,757.00 | 10,594.06 | 1,190,584 |
| 2025-02-04 | 11,659.00 | 11,659.00 | 11,458.00 | 11,600.00 | 10,452.59 | 1,375,943 |
| 2025-02-03 | 11,819.00 | 11,819.00 | 11,450.00 | 11,485.00 | 10,348.96 | 1,417,524 |
| 2025-01-31 | 11,872.00 | 11,989.00 | 11,829.00 | 11,896.00 | 10,719.31 | 979,966 |
| 2025-01-30 | 12,014.00 | 12,014.00 | 11,854.00 | 11,901.00 | 10,723.81 | 1,193,843 |
| 2025-01-29 | 11,850.00 | 12,064.00 | 11,850.00 | 11,978.00 | 10,793.20 | 847,099 |
| 2025-01-28 | 11,898.00 | 11,934.00 | 11,751.00 | 11,911.00 | 10,732.82 | 1,040,390 |
| 2025-01-27 | 11,800.00 | 12,057.00 | 11,706.00 | 11,898.00 | 10,721.11 | 1,048,399 |
| 2025-01-24 | 12,069.00 | 12,080.00 | 11,880.00 | 11,884.00 | 10,708.50 | 2,138,071 |
| 2025-01-23 | 12,355.00 | 12,500.00 | 12,043.00 | 12,099.00 | 10,902.23 | 789,041 |
| 2025-01-22 | 12,200.00 | 12,469.00 | 12,199.00 | 12,375.00 | 11,150.93 | 1,482,874 |
| 2025-01-21 | 12,449.00 | 12,449.00 | 12,287.00 | 12,380.00 | 11,155.43 | 512,797 |
| 2025-01-20 | 12,373.00 | 12,449.00 | 12,301.00 | 12,404.00 | 11,177.06 | 294,952 |
| 2025-01-17 | 12,348.00 | 12,382.00 | 12,100.00 | 12,375.00 | 11,150.93 | 373,698 |
| 2025-01-16 | 12,150.00 | 12,343.00 | 12,053.00 | 12,141.00 | 10,940.07 | 638,842 |
| 2025-01-15 | 12,398.00 | 12,398.00 | 11,801.00 | 12,211.00 | 11,003.15 | 667,452 |
| 2025-01-14 | 11,831.00 | 12,132.00 | 11,831.00 | 11,918.00 | 10,739.13 | 539,286 |
| 2025-01-13 | 12,176.00 | 12,176.00 | 11,831.00 | 11,900.00 | 10,722.91 | 974,560 |
| 2025-01-10 | 12,286.00 | 12,364.00 | 12,145.00 | 12,176.00 | 10,971.61 | 809,961 |
| 2025-01-09 | 12,145.00 | 12,267.00 | 11,970.00 | 12,200.00 | 10,993.24 | 365,393 |
| 2025-01-08 | 12,574.00 | 12,574.00 | 12,137.00 | 12,145.00 | 10,943.68 | 671,756 |
| 2025-01-07 | 12,455.00 | 12,744.00 | 12,455.00 | 12,530.00 | 11,290.60 | 247,715 |
| 2025-01-06 | 12,552.00 | 12,656.00 | 12,491.00 | 12,496.00 | 11,259.96 | 425,351 |
| 2025-01-03 | 12,699.00 | 12,699.00 | 12,414.00 | 12,552.00 | 11,310.42 | 351,744 |
| 2025-01-02 | 12,546.00 | 12,704.00 | 12,453.00 | 12,530.00 | 11,290.60 | 512,845 |
| 2024-12-31 | 12,500.00 | 12,655.00 | 12,473.00 | 12,504.00 | 11,267.17 | 250,735 |
| 2024-12-30 | 12,500.00 | 12,697.00 | 12,343.00 | 12,554.00 | 11,312.22 | 340,024 |
| 2024-12-27 | 12,500.00 | 12,670.00 | 12,381.00 | 12,550.00 | 11,308.62 | 440,093 |
| 2024-12-24 | 12,450.00 | 12,699.00 | 12,450.00 | 12,550.00 | 11,308.62 | 98,730 |
| 2024-12-23 | 12,500.00 | 12,746.00 | 12,310.00 | 12,500.00 | 11,263.56 | 283,587 |
| 2024-12-20 | 12,350.00 | 12,494.00 | 12,249.00 | 12,400.00 | 11,173.46 | 2,032,711 |
| 2024-12-19 | 12,868.00 | 12,868.00 | 12,312.00 | 12,347.00 | 11,125.70 | 2,563,675 |
| 2024-12-18 | 12,678.00 | 12,792.00 | 12,619.00 | 12,719.00 | 11,460.90 | 574,763 |
| 2024-12-17 | 12,600.00 | 12,869.00 | 12,583.00 | 12,625.00 | 11,376.20 | 429,753 |
| 2024-12-13 | 12,705.00 | 12,889.00 | 12,644.00 | 12,687.00 | 11,432.07 | 776,383 |
| 2024-12-12 | 13,125.00 | 13,125.00 | 12,702.00 | 12,780.00 | 11,515.87 | 847,067 |
| 2024-12-11 | 12,950.00 | 12,980.00 | 12,752.00 | 12,900.00 | 11,624.00 | 1,353,873 |
| 2024-12-10 | 13,222.00 | 13,481.00 | 13,222.00 | 13,363.00 | 11,698.85 | 608,768 |
| 2024-12-09 | 13,385.00 | 13,535.00 | 13,219.00 | 13,425.00 | 11,753.13 | 440,540 |
| 2024-12-06 | 12,901.00 | 13,430.00 | 12,901.00 | 13,385.00 | 11,718.11 | 647,437 |
| 2024-12-05 | 12,994.00 | 13,120.00 | 12,822.00 | 13,031.00 | 11,408.20 | 1,287,523 |
| 2024-12-04 | 12,882.00 | 12,984.00 | 12,640.00 | 12,855.00 | 11,254.11 | 571,625 |
| 2024-12-03 | 13,000.00 | 13,000.00 | 12,743.00 | 12,780.00 | 11,188.46 | 611,983 |
| 2024-12-02 | 13,000.00 | 13,057.00 | 12,855.00 | 12,915.00 | 11,306.64 | 774,048 |
| 2024-11-29 | 13,320.00 | 13,320.00 | 12,840.00 | 12,853.00 | 11,252.36 | 653,092 |
| 2024-11-28 | 12,970.00 | 13,134.00 | 12,963.00 | 13,101.00 | 11,469.48 | 514,025 |
| 2024-11-27 | 13,030.00 | 13,126.00 | 12,867.00 | 12,983.00 | 11,366.17 | 660,835 |
| 2024-11-26 | 13,519.00 | 13,519.00 | 13,020.00 | 13,037.00 | 11,413.45 | 910,977 |
| 2024-11-25 | 13,999.00 | 13,999.00 | 13,173.00 | 13,224.00 | 11,577.16 | 996,284 |
| 2024-11-22 | 14,200.00 | 14,200.00 | 13,502.00 | 13,627.00 | 11,929.97 | 545,907 |
| 2024-11-21 | 14,050.00 | 14,264.00 | 13,812.00 | 14,198.00 | 12,429.87 | 404,075 |
| 2024-11-20 | 13,700.00 | 14,108.00 | 13,627.00 | 14,018.00 | 12,272.28 | 323,269 |
| 2024-11-19 | 13,912.00 | 14,136.00 | 13,770.00 | 13,842.00 | 12,118.20 | 689,843 |
| 2024-11-18 | 13,904.00 | 14,039.00 | 13,779.00 | 13,939.00 | 12,203.12 | 186,488 |
| 2024-11-15 | 13,972.00 | 14,290.00 | 13,875.00 | 13,918.00 | 12,184.74 | 344,026 |
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.