Ninety One PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	179.00	179.00	169.20	170.70	139.24	134,893
2023-09-22	170.50	173.50	169.70	170.90	139.40	380,470
2023-09-21	165.00	171.60	165.00	169.60	138.34	330,499
2023-09-20	166.60	172.20	166.60	170.50	139.07	510,047
2023-09-19	162.90	169.60	158.50	169.50	138.26	209,335
2023-09-18	170.00	172.50	164.40	167.40	136.54	207,642
2023-09-15	171.30	172.30	168.50	170.70	139.24	1,412,615
2023-09-14	166.10	170.70	164.90	170.70	139.24	458,444
2023-09-13	165.00	168.60	164.55	168.30	137.28	242,297
2023-09-12	167.30	168.30	161.35	167.00	136.22	654,139
2023-09-11	164.20	172.20	164.20	167.20	136.38	811,613
2023-09-08	167.60	169.00	160.70	165.00	134.59	1,176,315
2023-09-07	171.00	173.30	166.80	167.80	136.87	872,806
2023-09-06	168.40	170.80	162.90	169.80	138.50	151,319
2023-09-05	169.70	171.40	169.20	170.40	138.99	203,176
2023-09-04	169.00	172.70	168.50	171.70	140.05	138,263
2023-09-01	167.10	173.30	167.10	170.80	139.32	183,100
2023-08-31	179.70	179.70	168.20	171.30	139.73	403,291
2023-08-30	172.40	173.70	169.50	171.60	139.97	237,436
2023-08-29	173.90	174.40	169.70	171.00	139.48	214,708
2023-08-25	167.80	168.00	166.40	166.90	136.14	224,806
2023-08-24	169.00	175.20	166.30	167.00	136.22	142,274
2023-08-23	168.70	169.80	165.30	167.90	136.95	170,860
2023-08-22	171.00	171.00	165.20	166.30	135.65	267,410
2023-08-21	163.80	167.10	163.70	165.30	134.83	558,096
2023-08-18	174.00	174.00	163.00	164.10	133.85	241,856
2023-08-17	173.90	173.90	164.50	166.10	135.48	510,107
2023-08-16	168.00	168.00	162.60	166.00	135.40	674,596
2023-08-15	172.80	172.80	167.30	167.60	136.71	410,215
2023-08-14	172.00	175.90	171.90	172.30	140.54	400,951
2023-08-11	175.00	175.90	172.80	172.80	140.95	448,021
2023-08-10	169.00	173.70	167.80	172.70	140.87	229,285
2023-08-09	173.60	173.60	165.00	168.70	137.60	210,484
2023-08-08	168.00	168.40	165.40	165.80	135.24	244,384
2023-08-07	168.30	169.60	167.30	167.50	136.63	267,065
2023-08-04	163.00	168.10	163.00	167.10	136.30	255,835
2023-08-03	167.50	167.50	161.70	162.80	132.79	242,394
2023-08-02	167.00	171.00	164.00	164.00	133.77	16,125,370
2023-08-01	171.50	175.00	168.10	168.30	137.28	278,897
2023-07-31	170.70	176.30	170.70	172.40	140.62	323,626
2023-07-28	168.60	173.10	168.60	172.10	140.38	329,335
2023-07-27	169.70	172.70	169.10	172.50	140.70	342,599
2023-07-26	171.80	171.80	168.00	168.80	137.69	159,499
2023-07-25	170.30	173.30	169.00	171.10	139.56	327,901
2023-07-24	165.40	169.30	165.40	168.60	137.52	202,504
2023-07-21	178.90	178.90	162.00	166.20	135.57	633,416
2023-07-20	169.40	173.20	169.40	170.80	139.32	258,371
2023-07-19	173.00	177.70	172.60	177.70	139.48	463,038
2023-07-18	170.10	172.60	169.10	171.30	134.46	504,958
2023-07-17	167.40	172.20	164.60	168.30	132.10	488,150
2023-07-14	172.90	174.80	167.30	167.30	131.32	764,227
2023-07-13	172.50	175.90	170.10	174.20	136.73	611,524
2023-07-12	164.50	171.90	164.50	171.10	134.30	225,471
2023-07-11	172.00	172.00	164.80	165.30	129.75	263,320
2023-07-10	163.50	169.30	163.30	164.20	128.88	421,198
2023-07-07	166.80	166.80	162.00	165.00	129.51	279,058
2023-07-06	167.20	167.60	163.90	164.40	129.04	496,748
2023-07-05	168.90	172.30	162.10	167.70	131.63	343,503
2023-07-04	169.70	170.90	169.30	170.10	133.52	592,039
2023-07-03	169.50	176.00	164.50	169.50	133.04	211,568

← NewerPage 14 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.