JSE · INL · stock
Investec Group (INL) stock price history
Every JSE trading session of Investec Group from Jan 4, 2000 to Nov 13, 2026: 6,448 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
INL adjusted close, 2000 to 2026
- ZAR 146.37
- All time high, 2026
- ZAR 147.48
- 52 week high, ZAR 114.70 low
- 6,448
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
INL key facts
- Investec Group (INL) closed at ZAR 139.72 on Nov 13, 2026 on JSE.
- INL's all time high close is ZAR 146.37, set on Aug 4, 2026; its all time low close is ZAR 8.68 on Mar 31, 2003.
- INL's 52 week range is ZAR 114.70 to ZAR 147.48.
- INL returned +3.7% over the year to Nov 13, 2026 and +102.6% over five years.
- Over ten years INL returned +183%, +11.0% a year compounded.
- INL's deepest drawdown was -74.4% from Jan 18, 2000 to Mar 31, 2003.
- DataCedar holds 6,448 daily sessions of INL history from Jan 4, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
INL price chart, 2000 to 2026
INL returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.4% |
| 3 months | -3.0% |
| 6 months | +6.6% |
| Year to date | +12.6% |
| 1 year | +3.7% |
| 3 years | +25.1% |
| 5 years | +102.6% |
| 10 years | +182.8% |
| Since Jan 4, 2000 | +355.7% |
| Compound annual growth, 26.9 years | +5.8% |
INL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 146.37 on Aug 4, 2026
- All time low close
- ZAR 8.68 on Mar 31, 2003
- 52 week high
- ZAR 147.48 on Aug 6, 2026
- 52 week low
- ZAR 114.70 on Dec 10, 2025
- Deepest drawdown
- -74.4% from Jan 18, 2000 to Mar 31, 2003, recovered Jan 24, 2006
- Best single session
- +27.9% on Mar 26, 2020
- Worst single session
- -38.6% on Feb 28, 2003
- Volatility, 1 year annualised
- 27.4%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 2000
- 4.6×
- Best calendar year
- 2021, +139%
- Worst calendar year
- 2001, -36%
INL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 123.76 | ZAR 147.48 | ZAR 121.80 | ZAR 139.72 | +14.4% | 104.2M | 136 |
| 2025 | ZAR 125.33 | ZAR 139.78 | ZAR 97.04 | ZAR 122.14 | -2.2% | 150.6M | 182 |
| 2024 | ZAR 123.30 | ZAR 143.79 | ZAR 112.82 | ZAR 124.91 | -0.4% | 135.2M | 209 |
| 2023 | ZAR 104.96 | ZAR 127.79 | ZAR 93.24 | ZAR 125.39 | +16.9% | 135.5M | 187 |
| 2022 | ZAR 81.01 | ZAR 107.46 | ZAR 67.58 | ZAR 107.25 | +31.2% | 210M | 209 |
| 2021 | ZAR 34.20 | ZAR 83.30 | ZAR 32.97 | ZAR 81.76 | +139.1% | 304.1M | 210 |
| 2020 | ZAR 48.70 | ZAR 51.64 | ZAR 24.03 | ZAR 34.20 | -28.8% | 436.6M | 193 |
| 2019 | ZAR 45.86 | ZAR 55.04 | ZAR 42.66 | ZAR 48.00 | +5.9% | 433.7M | 229 |
| 2018 | ZAR 50.66 | ZAR 60.72 | ZAR 43.75 | ZAR 45.31 | -12.2% | 393.4M | 247 |
| 2017 | ZAR 51.97 | ZAR 60.93 | ZAR 47.42 | ZAR 51.63 | -0.7% | 409M | 254 |
| 2016 | ZAR 62.65 | ZAR 65.70 | ZAR 45.95 | ZAR 51.97 | -17.1% | 535.4M | 261 |
| 2015 | ZAR 55.75 | ZAR 70.48 | ZAR 53.16 | ZAR 62.65 | +12.4% | 364.2M | 260 |
| 2014 | ZAR 42.57 | ZAR 60.60 | ZAR 38.66 | ZAR 55.75 | +31.0% | 318.4M | 261 |
| 2013 | ZAR 33.58 | ZAR 43.97 | ZAR 33.52 | ZAR 42.57 | +26.8% | 399.3M | 259 |
| 2012 | ZAR 25.15 | ZAR 34.15 | ZAR 23.17 | ZAR 33.58 | +33.5% | 415.6M | 260 |
| 2011 | ZAR 32.19 | ZAR 33.30 | ZAR 23.67 | ZAR 25.15 | -21.5% | 422.9M | 260 |
| 2010 | ZAR 30.48 | ZAR 37.89 | ZAR 19.38 | ZAR 32.02 | +5.5% | 367.5M | 261 |
| 2009 | ZAR 23.92 | ZAR 35.40 | ZAR 15.29 | ZAR 30.35 | +26.9% | 522.8M | 250 |
| 2008 | ZAR 37.49 | ZAR 37.49 | ZAR 20.21 | ZAR 23.92 | -35.6% | 487.4M | 253 |
| 2007 | ZAR 50.04 | ZAR 60.27 | ZAR 36.13 | ZAR 37.12 | -25.6% | 347.1M | 250 |
| 2006 | ZAR 31.38 | ZAR 50.33 | ZAR 29.85 | ZAR 49.89 | +59.0% | 255.2M | 258 |
| 2005 | ZAR 19.77 | ZAR 31.72 | ZAR 18.86 | ZAR 31.38 | +52.6% | 238.1M | 260 |
| 2004 | ZAR 14.53 | ZAR 21.37 | ZAR 11.93 | ZAR 20.56 | +41.5% | 246.4M | 262 |
| 2003 | ZAR 15.70 | ZAR 15.70 | ZAR 8.39 | ZAR 14.53 | -7.5% | 188.6M | 261 |
| 2002 | ZAR 18.13 | ZAR 20.57 | ZAR 14.16 | ZAR 15.70 | -13.4% | 313.3M | 261 |
| 2001 | ZAR 28.52 | ZAR 31.46 | ZAR 16.19 | ZAR 18.13 | -36.4% | 468.8M | 260 |
| 2000 | ZAR 30.89 | ZAR 33.94 | ZAR 22.63 | ZAR 28.52 | n/a | 222.3M | 255 |
INL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ZAR 139.72 | +8.6% |
| October 2026 | ZAR 128.63 | -1.2% |
| September 2026 | ZAR 130.19 | -7.6% |
| August 2026 | ZAR 140.94 | -0.3% |
| July 2026 | ZAR 141.36 | +8.8% |
| June 2026 | ZAR 129.97 | -6.5% |
| May 2026 | ZAR 138.93 | +0.3% |
| April 2026 | ZAR 138.55 | +8.7% |
| March 2026 | ZAR 127.52 | -7.8% |
| February 2026 | ZAR 138.27 | +5.2% |
| January 2026 | ZAR 131.41 | +7.6% |
| December 2025 | ZAR 122.14 | -0.1% |
About the INL data
Daily bars. 6,448 sessions from Jan 4, 2000 to Nov 13, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jse%3AINL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
INL share price history
