JSE · INP · stock
Investec Group (INP) stock price history
Every JSE trading session of Investec Group from Jul 22, 2002 to Nov 13, 2026: 5,932 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.
INP adjusted close, 2002 to 2026
- ZAR 147.80
- All time high, 2026
- ZAR 150.92
- 52 week high, ZAR 115.11 low
- 5,932
- Daily sessions since 2002
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
INP key facts
- Investec Group (INP) closed at ZAR 142.35 on Nov 13, 2026 on JSE.
- INP's all time high close is ZAR 147.80, set on Aug 14, 2026; its all time low close is ZAR 7.96 on Mar 31, 2003.
- INP's 52 week range is ZAR 115.11 to ZAR 150.92.
- INP returned +6.2% over the year to Nov 13, 2026 and +113.0% over five years.
- Over ten years INP returned +208%, +11.9% a year compounded.
- INP's deepest drawdown was -75.6% from May 11, 2007 to Mar 5, 2009.
- DataCedar holds 5,932 daily sessions of INP history from Jul 22, 2002 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
INP price chart, 2002 to 2026
INP returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.3% |
| 3 months | -2.8% |
| 6 months | +6.6% |
| Year to date | +14.3% |
| 1 year | +6.2% |
| 3 years | +24.6% |
| 5 years | +113.0% |
| 10 years | +207.8% |
| Since Jul 22, 2002 | +953.6% |
| Compound annual growth, 24.3 years | +10.2% |
INP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 147.80 on Aug 14, 2026
- All time low close
- ZAR 7.96 on Mar 31, 2003
- 52 week high
- ZAR 150.92 on Jun 3, 2026
- 52 week low
- ZAR 115.11 on Dec 10, 2025
- Deepest drawdown
- -75.6% from May 11, 2007 to Mar 5, 2009, recovered Mar 6, 2015
- Best single session
- +18.7% on Mar 25, 2020
- Worst single session
- -18.8% on Mar 19, 2020
- Volatility, 1 year annualised
- 24.5%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2002
- 10.5×
- Best calendar year
- 2021, +130%
- Worst calendar year
- 2008, -36%
INP 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. 2002 starts on Jul 22, 2002; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 121.99 | ZAR 150.92 | ZAR 119.51 | ZAR 142.35 | +16.5% | 202.8M | 161 |
| 2025 | ZAR 127.88 | ZAR 138.89 | ZAR 97.47 | ZAR 122.17 | -3.3% | 266.7M | 195 |
| 2024 | ZAR 124.94 | ZAR 145.31 | ZAR 112.85 | ZAR 126.33 | +0.4% | 224.4M | 225 |
| 2023 | ZAR 107.79 | ZAR 127.68 | ZAR 93.93 | ZAR 125.78 | +17.1% | 265M | 222 |
| 2022 | ZAR 84.51 | ZAR 108.09 | ZAR 68.01 | ZAR 107.46 | +33.5% | 335.1M | 207 |
| 2021 | ZAR 34.41 | ZAR 82.46 | ZAR 33.83 | ZAR 80.51 | +130.4% | 400.8M | 217 |
| 2020 | ZAR 43.68 | ZAR 46.88 | ZAR 23.36 | ZAR 34.94 | -19.5% | 605M | 226 |
| 2019 | ZAR 41.80 | ZAR 50.01 | ZAR 38.53 | ZAR 43.41 | +3.0% | 581.7M | 240 |
| 2018 | ZAR 47.05 | ZAR 56.25 | ZAR 40.45 | ZAR 42.15 | -11.2% | 750.8M | 250 |
| 2017 | ZAR 47.96 | ZAR 56.03 | ZAR 43.77 | ZAR 47.45 | -1.0% | 669.2M | 256 |
| 2016 | ZAR 58.12 | ZAR 60.34 | ZAR 41.60 | ZAR 47.96 | -17.5% | 1B | 261 |
| 2015 | ZAR 51.27 | ZAR 65.45 | ZAR 48.57 | ZAR 58.12 | +13.4% | 575.6M | 261 |
| 2014 | ZAR 39.85 | ZAR 55.16 | ZAR 36.15 | ZAR 51.27 | +28.6% | 533.5M | 260 |
| 2013 | ZAR 30.73 | ZAR 39.87 | ZAR 30.73 | ZAR 39.85 | +29.7% | 596.7M | 261 |
| 2012 | ZAR 22.40 | ZAR 31.04 | ZAR 21.54 | ZAR 30.73 | +37.2% | 752.9M | 259 |
| 2011 | ZAR 28.88 | ZAR 30.65 | ZAR 21.80 | ZAR 22.40 | -22.4% | 878.4M | 260 |
| 2010 | ZAR 26.81 | ZAR 32.86 | ZAR 26.10 | ZAR 28.88 | +7.7% | 730.5M | 261 |
| 2009 | ZAR 20.60 | ZAR 31.40 | ZAR 13.09 | ZAR 26.81 | +27.4% | 806.4M | 249 |
| 2008 | ZAR 33.58 | ZAR 49.43 | ZAR 18.38 | ZAR 21.05 | -36.2% | 919.6M | 253 |
| 2007 | ZAR 48.25 | ZAR 56.83 | ZAR 32.66 | ZAR 32.99 | -29.8% | 789M | 250 |
| 2006 | ZAR 28.96 | ZAR 48.25 | ZAR 27.90 | ZAR 47.01 | +62.3% | 389.5M | 258 |
| 2005 | ZAR 18.98 | ZAR 29.52 | ZAR 17.51 | ZAR 28.96 | +52.3% | 436.3M | 260 |
| 2004 | ZAR 13.45 | ZAR 19.19 | ZAR 11.22 | ZAR 19.02 | +41.4% | 247.3M | 262 |
| 2003 | ZAR 11.84 | ZAR 14.34 | ZAR 7.65 | ZAR 13.45 | +13.6% | 263.5M | 261 |
| 2002 | ZAR 13.30 | ZAR 16.39 | ZAR 11.21 | ZAR 11.84 | n/a | 156.1M | 117 |
INP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ZAR 142.35 | +4.7% |
| October 2026 | ZAR 135.92 | +0.6% |
| September 2026 | ZAR 135.06 | -6.4% |
| August 2026 | ZAR 144.23 | -0.9% |
| July 2026 | ZAR 145.49 | +11.3% |
| June 2026 | ZAR 130.70 | -7.0% |
| May 2026 | ZAR 140.50 | +0.3% |
| April 2026 | ZAR 140.12 | +8.4% |
| March 2026 | ZAR 129.32 | -6.0% |
| February 2026 | ZAR 137.51 | +3.5% |
| January 2026 | ZAR 132.83 | +8.7% |
| December 2025 | ZAR 122.17 | -0.1% |
About the INP data
Daily bars. 5,932 sessions from Jul 22, 2002 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 Jul 22, 2002, 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%3AINP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
INP share price history
