Ninety One PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	159.60	168.90	159.60	168.00	131.87	342,598
2023-06-29	176.50	176.50	166.60	167.50	131.47	334,905
2023-06-28	163.90	168.90	162.50	168.40	132.18	481,305
2023-06-27	168.30	168.30	164.30	166.00	130.30	281,416
2023-06-26	163.00	167.20	162.20	165.30	129.75	311,517
2023-06-23	160.90	170.40	160.90	163.80	128.57	234,738
2023-06-22	171.60	172.80	167.60	168.40	132.18	217,285
2023-06-21	174.20	175.50	171.30	171.70	134.77	375,149
2023-06-20	185.50	185.50	176.10	176.90	138.85	538,583
2023-06-19	175.30	177.50	174.60	177.10	139.01	674,158
2023-06-16	178.90	185.10	174.50	177.10	139.01	1,654,074
2023-06-15	184.10	184.10	177.30	177.30	139.17	577,219
2023-06-14	178.30	181.80	175.40	180.00	141.29	1,048,266
2023-06-13	184.20	184.20	172.20	177.10	139.01	724,476
2023-06-12	176.20	176.80	174.30	176.00	138.15	442,772
2023-06-09	176.30	176.90	172.60	174.80	137.20	333,153
2023-06-08	173.40	177.70	173.40	173.90	136.50	1,118,070
2023-06-07	164.80	176.00	164.80	173.40	136.11	930,786
2023-06-06	170.00	175.00	170.00	172.70	135.56	376,645
2023-06-05	173.70	174.50	167.60	171.70	134.77	752,001
2023-06-02	174.10	174.10	161.40	171.20	134.38	780,133
2023-06-01	169.80	169.80	159.30	167.00	131.08	425,179
2023-05-31	162.50	163.80	160.30	162.90	127.86	7,921,579
2023-05-30	163.00	163.00	155.10	162.10	127.24	832,313
2023-05-26	163.00	163.00	157.30	160.40	125.90	700,399
2023-05-25	162.70	163.50	160.68	160.70	126.14	334,253
2023-05-24	160.00	173.90	160.00	164.20	128.88	547,027
2023-05-23	160.00	174.30	160.00	165.00	129.51	317,321
2023-05-22	160.40	166.60	158.80	165.50	129.90	550,378
2023-05-19	165.00	166.15	159.90	160.60	126.06	494,308
2023-05-18	160.60	162.40	156.60	162.40	127.47	947,751
2023-05-17	169.30	169.80	160.40	160.40	125.90	857,154
2023-05-16	171.60	174.30	170.60	172.40	135.32	269,741
2023-05-15	180.40	180.40	171.10	172.90	135.71	195,641
2023-05-12	180.10	180.10	171.00	172.50	135.40	350,485
2023-05-11	175.00	177.20	170.80	173.80	136.42	692,168
2023-05-10	179.90	190.30	175.60	175.80	137.99	473,963
2023-05-09	195.00	195.00	183.10	183.60	144.11	407,369
2023-05-05	176.10	187.50	176.10	185.00	145.21	238,932
2023-05-04	187.20	188.60	177.20	184.80	145.05	868,712
2023-05-03	182.50	186.90	181.80	185.40	145.52	434,916
2023-05-02	189.40	189.40	178.10	182.10	142.93	588,301
2023-04-28	178.70	181.60	178.50	181.10	142.15	542,332
2023-04-27	181.00	190.50	179.70	180.00	141.29	211,584
2023-04-26	185.00	185.00	178.60	178.60	140.19	318,902
2023-04-25	185.10	185.80	177.80	182.20	143.01	374,723
2023-04-24	177.70	188.40	177.70	186.10	146.07	456,682
2023-04-21	175.00	183.20	175.00	182.60	143.33	466,298
2023-04-20	178.70	185.20	178.50	181.50	142.46	423,732
2023-04-19	175.80	181.30	175.50	179.80	141.13	605,520
2023-04-18	180.00	185.90	180.00	183.90	144.35	554,116
2023-04-17	190.10	192.20	185.40	186.20	146.15	196,337
2023-04-14	190.60	191.90	187.50	189.40	148.66	179,867
2023-04-13	197.60	197.60	186.70	189.30	148.59	334,795
2023-04-12	195.80	195.80	184.90	188.70	148.11	374,556
2023-04-11	179.60	187.00	179.60	186.90	146.70	315,905
2023-04-06	179.10	186.60	179.10	186.60	146.47	346,069
2023-04-05	193.30	193.30	182.80	184.30	144.66	523,712
2023-04-04	184.60	187.70	184.10	184.60	144.90	610,940
2023-04-03	182.90	187.30	182.90	184.90	145.13	292,368

← NewerPage 15 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.