Ninety One PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	189.80	189.90	185.05	186.90	146.70	338,913
2023-01-05	192.00	193.30	188.10	188.20	147.72	789,069
2023-01-04	190.00	192.30	189.60	191.70	150.47	606,705
2023-01-03	185.10	191.70	183.40	191.40	150.23	739,627
2022-12-30	189.90	190.10	185.90	185.90	145.92	171,537
2022-12-29	196.00	196.00	186.60	189.90	149.06	402,059
2022-12-28	196.30	196.30	186.00	187.40	147.09	374,431
2022-12-23	188.80	190.00	187.10	187.40	147.09	234,877
2022-12-22	185.90	190.50	185.90	187.00	146.78	532,669
2022-12-21	183.30	188.80	183.10	188.10	147.64	379,550
2022-12-20	195.10	195.10	182.80	182.80	143.48	304,827
2022-12-19	193.30	193.30	183.80	186.30	146.23	421,461
2022-12-16	196.40	196.40	184.60	184.60	144.90	1,305,211
2022-12-15	189.20	190.90	186.70	187.50	147.17	507,754
2022-12-14	201.60	201.60	190.70	191.50	150.31	730,918
2022-12-13	189.40	194.00	188.20	192.70	151.25	1,150,709
2022-12-12	190.00	190.00	187.00	188.00	147.57	621,866
2022-12-09	192.10	192.10	188.00	190.10	149.21	672,293
2022-12-08	188.20	191.00	187.70	188.10	147.64	360,433
2022-12-07	190.40	191.50	187.50	187.50	147.17	873,082
2022-12-06	189.80	190.90	188.30	189.20	148.51	1,836,089
2022-12-05	189.00	193.90	189.00	189.70	148.90	408,438
2022-12-02	189.00	194.10	188.00	192.00	150.71	872,331
2022-12-01	197.10	197.10	189.40	190.90	149.84	1,679,234
2022-11-30	203.20	203.60	200.80	201.20	152.82	3,396,986
2022-11-29	204.60	204.60	199.40	201.00	152.67	616,649
2022-11-28	199.40	202.80	198.40	201.20	152.82	666,946
2022-11-25	198.90	200.60	198.38	200.40	152.22	1,214,973
2022-11-24	205.60	205.60	198.10	200.20	152.06	1,367,706
2022-11-23	195.00	198.83	195.00	198.80	151.00	987,880
2022-11-22	205.60	205.60	198.20	198.40	150.70	439,654
2022-11-21	205.60	205.60	195.60	200.60	152.37	2,324,068
2022-11-18	199.30	203.20	197.50	201.00	152.67	1,726,684
2022-11-17	205.40	210.00	196.90	202.00	153.43	1,451,214
2022-11-16	209.60	213.40	202.80	206.20	156.62	723,900
2022-11-15	208.00	212.40	201.80	209.20	158.90	1,374,048
2022-11-14	220.20	221.00	216.20	220.00	167.10	913,587
2022-11-11	220.00	223.20	218.60	219.40	166.65	728,212
2022-11-10	210.20	219.40	210.20	218.00	165.59	756,307
2022-11-09	206.20	212.40	206.20	211.60	160.72	409,788
2022-11-08	211.00	212.80	210.00	212.00	161.03	430,748
2022-11-07	212.60	215.20	209.80	212.80	161.64	331,476
2022-11-04	208.20	210.80	206.60	209.20	158.90	908,551
2022-11-03	213.80	213.80	205.00	207.40	157.53	500,489
2022-11-02	208.00	210.40	207.60	208.00	157.99	3,081,004
2022-11-01	208.20	208.80	204.60	208.00	157.99	731,594
2022-10-31	203.80	207.00	199.20	203.60	154.65	1,720,242
2022-10-28	206.60	207.00	198.10	200.60	152.37	1,020,300
2022-10-27	195.10	202.10	193.80	200.60	152.37	593,541
2022-10-26	187.90	197.50	182.80	196.70	149.41	674,485
2022-10-25	184.30	187.70	183.00	187.70	142.57	2,639,507
2022-10-24	181.90	184.90	180.60	181.80	138.09	1,183,590
2022-10-21	174.30	181.40	172.15	179.50	136.34	913,096
2022-10-20	175.70	178.40	170.40	176.40	133.99	781,266
2022-10-19	174.50	177.10	168.90	172.60	131.10	1,591,783
2022-10-18	180.80	185.20	175.90	177.70	134.97	4,163,851
2022-10-17	180.10	192.93	180.10	186.60	141.73	1,174,002
2022-10-14	181.40	185.80	181.40	182.20	138.39	796,583
2022-10-13	184.00	184.00	173.10	179.70	136.49	2,692,883
2022-10-12	173.50	183.90	173.50	175.70	133.46	1,027,166

← NewerPage 17 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.