Ninety One PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	185.40	187.52	184.80	185.20	145.37	563,899
2023-03-30	185.60	193.50	184.30	184.70	144.98	534,885
2023-03-29	181.50	183.80	179.90	183.50	144.03	497,723
2023-03-28	186.20	186.20	178.10	179.90	141.21	1,267,903
2023-03-27	179.20	180.30	175.50	177.80	139.56	851,600
2023-03-24	172.90	179.00	172.90	177.60	139.40	893,804
2023-03-23	173.10	183.30	173.10	181.30	142.31	530,515
2023-03-22	176.30	181.90	176.30	181.00	142.07	770,960
2023-03-21	170.00	183.70	170.00	183.70	144.19	692,150
2023-03-20	184.00	184.00	169.00	178.40	140.03	1,006,268
2023-03-17	180.00	180.40	173.90	176.20	138.30	2,058,986
2023-03-16	183.90	185.90	174.50	178.40	140.03	1,171,025
2023-03-15	186.00	191.90	182.00	183.40	143.95	895,108
2023-03-14	187.30	191.80	186.90	191.80	150.55	752,633
2023-03-13	203.80	203.80	189.30	189.30	148.59	942,007
2023-03-10	194.00	195.20	192.80	195.00	153.06	466,438
2023-03-09	197.30	198.20	195.31	197.50	155.02	444,006
2023-03-08	198.50	199.20	195.30	198.00	155.41	351,654
2023-03-07	200.00	201.00	198.30	198.70	155.96	436,288
2023-03-06	202.80	203.20	198.70	201.20	157.93	554,951
2023-03-03	202.20	203.60	201.20	203.40	159.65	376,063
2023-03-02	206.80	208.00	202.00	203.00	159.34	657,147
2023-03-01	214.20	214.20	208.20	209.40	164.36	1,552,940
2023-02-28	204.40	210.60	203.80	210.60	165.30	906,912
2023-02-27	204.20	208.60	202.40	207.40	162.79	603,346
2023-02-24	200.20	208.00	200.20	203.60	159.81	418,611
2023-02-23	190.00	212.00	190.00	206.00	161.69	1,174,428
2023-02-22	196.10	199.30	195.50	198.30	155.65	638,527
2023-02-21	199.50	200.60	198.10	198.10	155.49	716,845
2023-02-20	201.80	203.20	199.55	201.60	158.24	448,180
2023-02-17	201.80	204.20	200.40	204.20	160.28	481,847
2023-02-16	214.00	214.00	201.20	203.40	159.65	547,755
2023-02-15	213.40	213.40	201.80	205.20	161.07	391,761
2023-02-14	204.40	213.40	202.60	203.80	159.97	1,257,566
2023-02-13	203.80	204.00	200.00	203.80	159.97	446,109
2023-02-10	193.20	202.80	193.20	200.80	157.61	835,613
2023-02-09	192.50	204.60	192.50	202.80	159.18	548,637
2023-02-08	201.00	203.60	199.00	201.80	158.40	299,145
2023-02-07	203.60	204.60	198.60	199.90	156.91	332,993
2023-02-06	205.40	206.60	202.60	204.40	160.44	342,493
2023-02-03	208.40	211.00	204.40	205.00	160.91	453,681
2023-02-02	189.70	209.20	189.70	209.00	164.05	903,721
2023-02-01	190.00	200.80	190.00	198.40	155.73	659,510
2023-01-31	199.70	200.40	197.10	198.10	155.49	594,476
2023-01-30	200.80	201.80	198.20	199.00	156.20	215,867
2023-01-27	202.00	203.20	200.20	202.80	159.18	322,153
2023-01-26	196.30	201.80	195.90	200.80	157.61	385,743
2023-01-25	199.40	200.60	196.50	197.40	154.94	304,797
2023-01-24	198.80	200.80	197.70	200.00	156.98	195,243
2023-01-23	195.60	199.70	194.70	197.70	155.18	370,624
2023-01-20	200.40	200.40	195.20	198.60	155.89	292,971
2023-01-19	197.10	198.30	194.80	195.40	153.37	257,092
2023-01-18	196.80	200.80	196.80	197.70	155.18	197,209
2023-01-17	197.00	200.20	195.70	196.30	154.08	393,473
2023-01-16	199.10	201.60	197.00	201.20	157.93	2,886,944
2023-01-13	199.30	202.40	198.40	199.10	156.28	696,553
2023-01-12	196.40	198.50	194.33	197.10	154.71	328,931
2023-01-11	192.00	195.50	189.50	193.00	151.49	495,618
2023-01-10	186.50	191.10	186.50	189.00	148.35	423,673
2023-01-09	190.50	191.30	185.30	188.30	147.80	964,402

← NewerPage 16 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.