Ninety One PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	179.70	183.50	179.70	181.70	138.01	995,340
2022-10-10	182.90	184.50	181.90	182.80	138.85	990,144
2022-10-07	182.30	185.20	181.90	183.20	139.15	685,539
2022-10-06	188.70	191.80	182.90	183.70	139.53	483,064
2022-10-05	188.00	189.20	184.20	185.20	140.67	658,422
2022-10-04	174.40	187.80	174.40	186.50	141.66	1,347,473
2022-10-03	179.10	183.90	177.00	182.80	138.85	508,741
2022-09-30	172.30	184.00	172.30	182.00	138.24	912,415
2022-09-29	188.90	190.20	179.60	180.70	137.25	782,249
2022-09-28	189.50	192.90	185.90	190.30	144.55	2,819,890
2022-09-27	203.40	203.40	191.30	191.40	145.38	1,138,497
2022-09-26	187.40	197.00	181.30	191.50	145.46	972,813
2022-09-23	188.80	194.40	188.50	192.40	146.14	1,314,779
2022-09-22	205.00	205.00	194.20	194.40	147.66	871,950
2022-09-21	200.00	200.20	195.75	199.70	151.69	612,404
2022-09-20	206.60	206.60	196.20	198.30	150.62	891,708
2022-09-16	194.70	201.80	193.40	201.80	153.28	8,824,575
2022-09-15	195.10	196.60	193.40	194.80	147.96	916,494
2022-09-14	199.60	207.00	193.70	193.80	147.20	999,649
2022-09-13	201.60	211.00	197.50	198.00	150.39	725,664
2022-09-12	195.90	205.20	195.90	204.20	155.10	1,031,141
2022-09-09	196.00	202.00	196.00	201.00	152.67	1,764,480
2022-09-08	203.40	203.40	191.90	196.20	149.03	852,877
2022-09-07	196.60	196.80	191.80	194.20	147.51	506,433
2022-09-06	203.20	203.20	194.20	197.30	149.86	1,370,376
2022-09-05	190.00	195.80	190.00	194.20	147.51	1,317,022
2022-09-02	192.80	197.40	190.40	196.30	149.10	1,103,076
2022-09-01	204.80	204.80	190.20	190.20	144.47	909,935
2022-08-31	193.60	200.74	193.60	197.50	150.01	1,192,936
2022-08-30	209.60	209.60	198.10	199.50	151.53	880,957
2022-08-26	202.40	209.40	200.80	201.00	152.67	579,817
2022-08-25	192.40	204.80	192.40	202.60	153.89	714,866
2022-08-24	200.00	204.00	199.30	202.00	153.43	675,996
2022-08-23	203.60	206.60	193.77	201.80	153.28	866,491
2022-08-22	202.40	207.00	196.20	202.60	153.89	1,434,388
2022-08-19	208.60	218.20	204.20	205.00	155.71	391,677
2022-08-18	209.80	213.60	208.20	210.00	159.51	314,478
2022-08-17	212.60	220.40	208.80	209.60	159.20	521,449
2022-08-16	213.80	219.80	210.80	213.20	161.94	923,660
2022-08-15	208.80	216.99	208.80	211.80	160.88	377,688
2022-08-12	213.20	217.20	207.20	214.80	163.15	711,369
2022-08-11	215.00	215.00	210.20	211.80	160.88	578,058
2022-08-10	202.00	211.60	202.00	210.20	159.66	639,537
2022-08-09	207.40	208.60	205.60	205.60	156.17	323,883
2022-08-08	206.20	208.40	202.05	207.40	157.53	692,679
2022-08-05	196.60	208.20	196.60	204.60	155.41	474,536
2022-08-04	208.80	210.00	204.80	206.40	156.77	650,743
2022-08-03	205.00	211.00	200.35	206.20	156.62	491,819
2022-08-02	208.20	209.60	204.20	204.60	155.41	930,726
2022-08-01	204.20	210.80	204.20	208.40	158.29	939,436
2022-07-29	205.00	207.00	203.60	205.20	155.86	997,759
2022-07-28	202.20	204.80	202.20	204.80	155.56	614,462
2022-07-27	203.00	204.40	200.40	202.00	153.43	659,106
2022-07-26	201.80	205.80	198.30	200.60	152.37	600,519
2022-07-25	192.30	204.80	192.30	200.80	152.52	1,351,968
2022-07-22	200.80	204.60	197.70	200.80	152.52	2,582,463
2022-07-21	200.40	200.40	191.30	198.00	150.39	995,060
2022-07-20	192.00	195.30	191.40	191.40	145.38	966,074
2022-07-19	189.40	193.50	186.40	192.10	145.91	819,524
2022-07-18	186.70	190.90	186.00	189.00	143.56	701,580

← NewerPage 18 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.