Ninety One PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	165.20	165.20	153.10	156.90	132.42	737,599
2024-06-10	155.20	159.80	152.30	157.70	133.10	544,990
2024-06-07	160.10	163.30	156.00	158.90	134.11	537,643
2024-06-06	153.00	161.20	153.00	156.70	132.25	10,197,260
2024-06-05	171.30	171.30	154.80	159.60	134.70	2,513,115
2024-06-04	167.00	173.20	167.00	170.70	144.07	289,530
2024-06-03	170.60	173.30	169.60	170.80	144.15	671,180
2024-05-31	168.00	170.30	167.10	170.20	143.65	994,212
2024-05-30	172.50	172.50	166.50	170.40	143.82	552,207
2024-05-29	170.50	170.80	167.10	167.40	141.28	483,728
2024-05-28	171.70	175.90	170.00	171.00	144.32	590,125
2024-05-24	181.80	183.10	173.30	175.00	147.70	287,042
2024-05-23	174.70	176.50	173.40	174.90	147.61	965,897
2024-05-22	172.90	175.30	171.80	174.70	147.44	915,246
2024-05-21	172.40	176.10	171.30	175.40	148.04	256,608
2024-05-20	170.70	176.70	167.79	174.70	147.44	356,913
2024-05-17	185.50	185.50	169.50	174.70	147.44	251,078
2024-05-16	172.70	179.70	172.70	177.30	149.64	1,199,226
2024-05-15	167.40	181.20	167.10	176.60	149.05	547,003
2024-05-14	175.90	176.30	173.50	175.70	148.29	434,756
2024-05-13	178.20	178.70	175.10	175.30	147.95	115,956
2024-05-10	182.00	182.00	172.12	176.30	148.79	350,030
2024-05-09	166.50	177.50	166.50	173.80	146.68	1,335,033
2024-05-08	174.00	174.80	170.90	174.80	147.53	587,456
2024-05-07	174.40	175.30	170.10	174.40	147.19	509,749
2024-05-03	171.60	174.40	171.20	172.40	145.50	350,182
2024-05-02	169.00	172.10	168.38	171.60	144.83	1,909,511
2024-05-01	175.00	175.00	165.72	172.80	145.84	343,534
2024-04-30	171.10	171.40	167.20	168.70	142.38	749,687
2024-04-29	166.40	170.90	165.20	170.90	144.24	883,899
2024-04-26	163.80	167.10	163.70	166.40	140.44	1,735,224
2024-04-25	163.70	167.10	163.10	164.30	138.67	661,404
2024-04-24	166.40	167.76	164.50	165.00	139.26	917,925
2024-04-23	170.00	170.00	165.30	166.80	140.78	2,308,246
2024-04-22	161.30	168.70	157.50	167.20	141.11	1,492,579
2024-04-19	158.00	166.40	158.00	165.40	139.60	371,501
2024-04-18	171.00	171.00	164.60	165.80	139.93	897,502
2024-04-17	167.50	170.80	166.70	167.00	140.95	804,179
2024-04-16	165.50	170.30	156.00	169.60	143.14	917,590
2024-04-15	170.10	172.30	167.20	169.50	143.06	844,204
2024-04-12	183.00	183.00	169.60	169.70	143.22	450,679
2024-04-11	175.70	178.30	174.30	175.00	147.70	2,215,620
2024-04-10	173.20	178.00	169.60	175.90	148.46	1,155,884
2024-04-09	165.00	174.20	165.00	171.90	145.08	780,607
2024-04-08	171.50	177.40	168.90	172.30	145.42	689,224
2024-04-05	171.40	173.20	170.00	170.80	144.15	452,614
2024-04-04	172.10	174.70	172.00	173.50	146.43	269,997
2024-04-03	177.80	177.80	170.10	171.70	144.91	521,141
2024-04-02	170.00	174.00	170.00	172.50	145.59	570,498
2024-03-28	169.30	170.81	167.60	170.80	144.15	282,367
2024-03-27	168.50	169.70	166.80	168.90	142.55	224,294
2024-03-26	167.30	168.80	166.10	168.60	142.30	1,301,676
2024-03-25	161.00	167.90	161.00	167.20	141.11	414,574
2024-03-22	161.50	170.50	161.50	168.00	141.79	350,075
2024-03-21	176.60	176.60	168.70	168.70	142.38	233,028
2024-03-20	168.00	169.50	160.50	168.60	142.30	236,441
2024-03-19	167.50	167.80	166.40	167.60	141.45	303,572
2024-03-18	169.30	170.70	167.40	167.40	141.28	394,899
2024-03-15	172.10	175.60	166.10	168.00	141.79	1,967,590
2024-03-14	171.70	174.10	170.80	173.10	146.09	708,770

← NewerPage 11 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.