Ninety One PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	179.20	180.60	177.70	180.00	151.92	2,509,271
2023-12-15	180.50	181.20	178.20	179.10	151.16	972,443
2023-12-14	173.40	179.00	173.40	178.40	150.57	599,348
2023-12-13	172.00	172.70	170.80	170.90	144.24	383,900
2023-12-12	174.20	175.60	171.60	171.70	144.91	420,236
2023-12-11	172.80	173.90	170.70	172.90	145.93	489,223
2023-12-08	176.10	180.40	162.41	172.50	145.59	2,611,853
2023-12-07	170.20	170.80	167.80	170.80	144.15	443,868
2023-12-06	184.20	184.20	168.40	175.90	143.48	785,693
2023-12-05	174.20	177.10	172.80	177.00	144.37	435,521
2023-12-04	171.00	177.00	171.00	175.20	142.91	568,899
2023-12-01	170.00	174.30	170.00	172.30	140.54	667,266
2023-11-30	173.00	176.60	170.80	171.90	140.21	1,718,999
2023-11-29	173.40	177.00	173.40	176.30	143.80	831,507
2023-11-28	173.30	174.90	172.30	173.50	141.52	379,903
2023-11-27	174.70	175.40	168.40	175.40	143.07	539,165
2023-11-24	182.00	182.00	173.30	175.50	143.15	865,043
2023-11-23	185.00	185.00	175.40	176.70	144.13	430,060
2023-11-22	185.00	185.00	177.80	180.30	147.07	484,241
2023-11-21	185.90	186.70	179.40	180.80	147.47	448,957
2023-11-20	185.00	194.80	183.70	186.20	151.88	764,271
2023-11-17	181.00	186.10	174.60	186.10	151.80	1,938,748
2023-11-16	173.40	178.70	173.20	176.30	143.80	710,281
2023-11-15	181.00	181.00	171.10	172.60	140.79	539,003
2023-11-14	176.40	176.40	166.80	175.90	143.48	364,140
2023-11-13	174.60	174.60	161.10	168.50	137.44	284,818
2023-11-10	175.60	175.60	164.50	168.00	137.03	676,286
2023-11-09	166.70	168.10	165.10	168.10	137.12	335,231
2023-11-08	155.90	166.70	155.90	166.10	135.48	3,987,924
2023-11-07	163.60	166.50	163.20	163.60	133.44	5,764,024
2023-11-06	167.90	169.70	164.20	164.20	133.93	9,235,203
2023-11-03	175.80	175.80	165.70	168.10	137.12	711,209
2023-11-02	154.40	168.60	154.40	167.90	136.95	14,582,400
2023-11-01	165.60	165.60	157.30	160.10	130.59	1,215,472
2023-10-31	164.20	164.20	157.50	158.10	128.96	695,728
2023-10-30	152.00	159.90	152.00	156.80	127.90	712,346
2023-10-27	155.60	161.20	155.60	157.70	128.63	444,077
2023-10-26	158.60	160.30	157.90	159.50	130.10	407,357
2023-10-25	160.60	162.98	157.80	160.20	130.67	536,196
2023-10-24	154.50	163.10	154.50	160.00	130.51	174,517
2023-10-23	157.00	164.50	151.90	162.20	132.30	299,013
2023-10-20	167.70	167.70	158.50	159.20	129.86	330,653
2023-10-19	162.10	169.60	157.80	160.30	130.75	368,056
2023-10-18	169.60	170.80	161.20	162.20	132.30	382,156
2023-10-17	170.80	172.00	166.50	170.50	139.07	356,561
2023-10-16	165.20	169.20	163.30	168.70	137.60	240,852
2023-10-13	169.60	169.60	164.40	164.40	134.10	567,219
2023-10-12	167.00	169.80	166.55	168.00	137.03	279,656
2023-10-11	164.50	168.30	164.50	167.00	136.22	325,148
2023-10-10	164.70	165.70	162.00	165.70	135.16	327,060
2023-10-09	161.20	164.20	158.60	160.80	131.16	567,975
2023-10-06	160.50	164.50	160.00	163.80	133.61	564,902
2023-10-05	162.00	166.50	159.60	160.60	131.00	454,181
2023-10-04	155.40	163.20	153.10	160.80	131.16	460,904
2023-10-03	170.00	170.00	159.50	160.00	130.51	428,680
2023-10-02	179.20	179.20	162.30	162.30	132.38	431,697
2023-09-29	170.50	173.40	170.40	171.10	139.56	290,554
2023-09-28	167.00	172.10	167.00	171.60	139.97	326,915
2023-09-27	171.70	171.80	169.50	170.20	138.83	262,405
2023-09-26	166.30	173.30	164.34	170.10	138.75	423,888

← NewerPage 13 of 22 · 1,269 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.