Ninety One PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	181.10	186.60	181.10	185.20	140.67	1,053,556
2022-07-14	190.00	191.60	182.80	183.70	139.53	797,288
2022-07-13	199.00	200.71	194.20	195.40	142.57	1,295,219
2022-07-12	193.10	197.50	191.30	196.90	143.66	964,399
2022-07-11	190.00	195.60	190.00	194.40	141.84	1,724,634
2022-07-08	196.90	198.60	193.00	198.60	144.91	1,032,039
2022-07-07	195.50	198.00	194.04	196.70	143.52	541,061
2022-07-06	190.10	194.90	190.10	193.00	140.82	707,104
2022-07-05	195.10	197.00	190.10	190.10	138.70	2,177,215
2022-07-04	196.10	199.50	194.60	195.50	142.64	1,352,280
2022-07-01	194.00	199.20	194.00	198.10	144.54	1,222,027
2022-06-30	199.10	200.20	196.50	197.70	144.25	1,376,124
2022-06-29	202.80	203.80	199.80	201.00	146.66	902,461
2022-06-28	207.60	209.00	203.40	203.40	148.41	781,635
2022-06-27	205.20	209.40	204.40	206.40	150.60	911,786
2022-06-24	192.60	205.80	192.60	205.00	149.57	865,222
2022-06-23	202.20	202.40	197.30	199.90	145.85	918,631
2022-06-22	193.90	201.00	191.70	198.70	144.98	1,397,679
2022-06-21	197.60	199.10	195.50	196.30	143.23	1,154,338
2022-06-20	190.50	197.90	190.50	196.30	143.23	888,935
2022-06-17	196.90	200.00	195.70	195.70	142.79	2,405,943
2022-06-16	202.20	202.60	194.40	196.40	143.30	1,546,691
2022-06-15	205.00	205.00	198.70	202.40	147.68	1,375,129
2022-06-14	208.00	208.00	197.70	199.20	145.34	1,790,523
2022-06-13	198.60	200.80	196.30	198.20	144.61	2,366,856
2022-06-10	215.40	215.40	201.80	204.00	148.85	1,698,120
2022-06-09	212.80	217.20	210.40	211.40	154.24	6,445,773
2022-06-08	212.40	217.00	212.00	213.00	155.41	1,594,474
2022-06-07	215.00	220.20	214.80	214.80	156.73	1,619,607
2022-06-06	219.40	223.40	214.00	218.00	159.06	4,216,498
2022-06-01	236.80	236.80	215.18	215.20	157.02	1,601,385
2022-05-31	229.60	231.20	224.60	226.00	164.90	7,236,735
2022-05-30	237.80	237.80	228.20	229.80	167.67	1,149,399
2022-05-27	229.00	234.60	223.60	234.60	171.17	4,326,541
2022-05-26	228.00	228.00	218.20	221.80	161.83	4,577,220
2022-05-25	224.20	227.80	220.40	221.00	161.25	792,194
2022-05-24	226.20	230.20	215.94	224.80	164.02	1,006,677
2022-05-23	222.20	233.00	220.80	230.00	167.82	1,035,837
2022-05-20	216.80	226.80	216.20	220.00	160.52	1,499,198
2022-05-19	231.00	231.60	215.40	216.20	157.75	1,818,629
2022-05-18	250.80	250.80	230.00	230.00	167.82	1,035,754
2022-05-17	250.00	250.40	245.80	248.60	181.39	274,725
2022-05-16	255.00	255.00	241.60	247.40	180.51	532,906
2022-05-13	252.20	252.20	243.40	245.00	178.76	480,430
2022-05-12	243.00	248.80	241.00	247.80	180.80	603,713
2022-05-11	256.80	256.80	243.20	246.00	179.49	962,179
2022-05-10	245.20	248.10	242.20	243.60	177.74	657,626
2022-05-09	244.80	245.00	238.60	239.80	174.97	1,162,441
2022-05-06	263.60	263.60	243.00	245.20	178.91	764,786
2022-05-05	253.60	259.60	250.80	252.80	184.45	907,204
2022-05-04	262.80	263.00	252.00	253.60	185.03	4,055,136
2022-05-03	254.80	266.40	254.80	263.20	192.04	2,685,586
2022-04-29	265.60	268.40	261.60	265.80	193.94	266,056
2022-04-28	260.20	264.20	258.60	260.60	190.14	232,846
2022-04-27	262.00	262.00	255.40	260.80	190.29	323,544
2022-04-26	256.40	260.80	253.00	257.60	187.95	402,416
2022-04-25	258.20	259.00	251.80	256.00	186.79	491,607
2022-04-22	260.00	262.80	256.80	261.40	190.73	526,757
2022-04-21	262.20	265.60	259.80	261.80	191.02	496,000
2022-04-20	249.00	264.80	249.00	264.80	193.21	413,676

← NewerPage 19 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.