Ninety One PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	167.70	171.10	167.70	170.40	143.82	778,555
2024-03-12	166.70	168.90	165.60	168.30	142.04	565,270
2024-03-11	163.30	170.00	163.30	165.70	139.85	409,788
2024-03-08	166.40	166.90	164.60	165.80	139.93	582,755
2024-03-07	163.90	166.80	163.90	166.50	140.52	321,894
2024-03-06	164.20	167.70	164.20	166.60	140.61	397,790
2024-03-05	163.30	166.10	162.00	166.10	140.19	387,247
2024-03-04	165.80	166.40	163.20	165.20	139.43	416,827
2024-03-01	164.30	166.30	162.30	166.30	140.35	664,564
2024-02-29	164.20	167.50	162.10	164.00	138.41	1,128,480
2024-02-28	167.10	167.10	162.20	164.30	138.67	1,123,682
2024-02-27	166.80	168.10	163.60	164.00	138.41	358,554
2024-02-26	169.00	173.40	166.50	168.50	142.21	534,745
2024-02-23	170.60	170.60	167.90	169.00	142.63	596,876
2024-02-22	173.40	173.40	170.70	171.00	144.32	247,712
2024-02-21	171.80	179.00	170.70	171.50	144.74	286,151
2024-02-20	169.00	172.00	167.20	172.00	145.17	521,084
2024-02-19	170.00	172.50	169.90	172.00	145.17	176,933
2024-02-16	174.00	174.60	172.10	172.40	145.50	219,712
2024-02-15	175.80	175.80	172.40	173.30	146.26	208,250
2024-02-14	174.10	175.31	173.00	173.80	146.68	289,804
2024-02-13	176.20	177.60	173.10	174.40	147.19	204,185
2024-02-12	172.60	176.42	172.60	175.30	147.95	232,023
2024-02-09	170.80	174.60	170.80	174.00	146.85	190,597
2024-02-08	172.60	173.50	171.00	172.00	145.17	232,166
2024-02-07	173.80	174.40	171.60	171.60	144.83	260,677
2024-02-06	174.90	174.90	171.90	174.00	146.85	197,279
2024-02-05	173.50	175.08	172.29	173.00	146.01	1,678,624
2024-02-02	182.20	182.20	173.30	173.30	146.26	163,350
2024-02-01	176.00	176.60	173.40	174.00	146.85	303,698
2024-01-31	176.00	177.30	175.30	176.50	148.96	309,691
2024-01-30	173.20	182.80	173.20	175.70	148.29	286,185
2024-01-29	176.40	177.00	174.70	176.50	148.96	205,306
2024-01-26	175.60	177.40	175.60	177.20	149.55	245,389
2024-01-25	176.00	176.90	175.20	176.90	149.30	287,287
2024-01-24	177.00	177.90	170.10	177.10	149.47	187,149
2024-01-23	178.60	178.80	176.30	176.60	149.05	198,524
2024-01-22	176.20	178.40	175.80	178.40	150.57	605,712
2024-01-19	181.00	181.00	176.30	177.30	149.64	210,779
2024-01-18	177.30	180.30	176.50	179.00	151.07	388,100
2024-01-17	176.40	177.10	174.20	176.50	148.96	495,076
2024-01-16	183.00	183.00	177.60	179.40	151.41	398,293
2024-01-15	179.30	182.00	179.30	181.90	153.52	334,698
2024-01-12	188.10	188.10	180.10	181.30	153.01	344,338
2024-01-11	182.30	182.50	178.50	179.60	151.58	416,968
2024-01-10	179.50	181.60	179.20	181.10	152.85	190,997
2024-01-09	179.60	185.10	178.20	180.80	152.59	329,039
2024-01-08	178.60	179.90	175.10	179.90	151.83	330,892
2024-01-05	176.70	179.30	175.70	177.20	149.55	222,019
2024-01-04	177.20	180.50	177.20	180.10	152.00	235,500
2024-01-03	175.50	181.60	175.50	177.90	150.14	362,979
2024-01-02	182.00	184.70	179.70	179.80	151.75	294,992
2023-12-29	184.80	185.60	183.40	183.50	154.87	174,790
2023-12-28	189.00	189.00	182.60	184.50	155.72	471,328
2023-12-27	183.40	185.40	182.37	184.30	155.55	281,705
2023-12-22	181.50	183.50	174.10	183.50	154.87	192,155
2023-12-21	181.80	183.00	180.40	182.10	153.69	237,566
2023-12-20	183.80	183.80	180.10	183.30	154.70	375,427
2023-12-19	178.60	181.50	178.10	180.90	152.68	375,190
2023-12-18	179.20	180.60	177.70	180.00	151.92	2,509,271

← NewerPage 12 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.