Ninety One PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	158.40	160.60	157.30	157.70	138.14	385,585
2024-09-03	164.90	165.70	160.60	160.60	140.68	265,900
2024-09-02	164.30	167.40	163.70	164.70	144.27	271,817
2024-08-30	166.40	168.40	165.20	165.20	144.71	1,153,479
2024-08-29	173.00	173.00	164.90	165.10	144.62	1,411,519
2024-08-28	173.50	173.50	165.20	165.20	144.71	707,896
2024-08-27	168.10	168.19	163.15	165.70	145.14	435,151
2024-08-23	168.90	168.90	163.60	166.40	145.76	646,244
2024-08-22	175.10	175.10	162.40	163.70	143.39	226,894
2024-08-21	172.90	172.90	165.70	167.20	146.46	452,539
2024-08-20	170.00	170.00	163.10	165.10	144.62	278,461
2024-08-19	168.10	170.00	167.80	167.80	146.98	136,301
2024-08-16	166.90	169.00	165.60	167.20	146.46	196,417
2024-08-15	166.50	170.00	163.80	166.30	145.67	321,188
2024-08-14	170.00	170.00	156.40	165.00	144.53	301,158
2024-08-13	157.20	164.90	157.20	164.30	143.92	287,411
2024-08-12	156.60	167.80	156.60	165.00	144.53	309,016
2024-08-09	157.10	167.70	157.10	164.40	144.01	335,152
2024-08-08	165.00	166.10	162.20	163.60	143.30	230,378
2024-08-07	154.00	165.90	154.00	165.90	145.32	320,603
2024-08-06	162.00	167.90	160.10	161.60	141.55	445,601
2024-08-05	163.10	165.25	158.50	161.10	141.12	448,853
2024-08-02	166.80	170.30	163.90	164.90	144.44	645,876
2024-08-01	177.70	177.70	165.10	170.20	149.09	492,486
2024-07-31	177.70	177.70	166.50	172.10	150.75	291,170
2024-07-30	163.50	174.90	163.10	171.60	150.31	397,378
2024-07-29	177.20	177.20	163.30	171.00	149.79	220,396
2024-07-26	169.30	173.10	165.74	172.70	151.28	357,750
2024-07-25	165.20	168.10	163.80	166.90	146.20	257,464
2024-07-24	167.20	168.40	165.20	165.20	144.71	238,945
2024-07-23	170.00	170.90	165.60	167.20	146.46	190,091
2024-07-22	168.10	171.45	167.40	169.00	148.04	217,602
2024-07-19	166.60	171.90	166.60	168.30	147.42	230,150
2024-07-18	170.00	174.90	168.80	168.80	147.86	526,347
2024-07-17	176.00	178.87	172.10	175.40	148.04	594,392
2024-07-16	166.50	177.20	166.50	176.10	148.63	365,477
2024-07-15	168.10	176.50	168.10	174.80	147.53	507,629
2024-07-12	174.10	176.90	173.10	176.50	148.96	624,022
2024-07-11	177.00	177.00	171.60	173.30	146.26	652,030
2024-07-10	170.80	175.40	168.59	175.30	147.95	377,635
2024-07-09	172.40	174.00	169.90	171.70	144.91	321,849
2024-07-08	177.70	177.70	172.70	173.80	146.68	253,719
2024-07-05	171.50	176.70	169.40	173.50	146.43	646,421
2024-07-04	172.00	175.30	171.60	174.20	147.02	160,718
2024-07-03	170.00	173.60	166.50	173.40	146.35	539,776
2024-07-02	169.80	171.20	166.37	171.20	144.49	701,084
2024-07-01	170.30	173.50	169.00	170.00	143.48	624,348
2024-06-28	174.70	174.70	166.40	167.40	141.28	215,481
2024-06-27	167.20	167.30	164.60	166.90	140.86	437,151
2024-06-26	167.80	170.10	166.40	166.60	140.61	468,814
2024-06-25	170.00	170.90	167.60	167.60	141.45	232,369
2024-06-24	166.00	175.20	166.00	169.70	143.22	258,124
2024-06-21	171.90	174.90	170.40	174.30	147.11	957,910
2024-06-20	167.10	171.70	167.10	171.60	144.83	1,714,065
2024-06-19	165.90	172.40	165.20	170.00	143.48	426,182
2024-06-18	166.50	170.90	162.90	170.10	143.56	978,007
2024-06-17	153.60	163.50	153.60	160.50	135.46	261,874
2024-06-14	152.90	164.60	152.90	161.10	135.97	489,048
2024-06-13	157.50	165.30	155.40	160.00	135.04	532,662
2024-06-12	152.00	164.40	152.00	162.20	136.89	415,610

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-16	0.0740 GBP
2025-12-04	0.0600 GBP
2025-07-17	0.0680 GBP
2024-12-12	0.0540 GBP
2024-07-18	0.0640 GBP
2023-12-07	0.0590 GBP
2023-07-20	0.0670 GBP
2022-12-01	0.0650 GBP
2022-07-14	0.0770 GBP
2021-12-02	0.0690 GBP
2021-07-22	0.0670 GBP
2020-12-10	0.0590 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.