Ninety One PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	256.00	273.14	250.00	262.40	191.46	413,327
2022-04-14	246.60	263.00	246.60	262.60	191.60	831,595
2022-04-13	255.80	255.80	251.80	253.00	184.60	160,182
2022-04-12	253.60	255.40	251.80	254.20	185.47	257,107
2022-04-11	253.80	256.00	253.20	253.80	185.18	348,453
2022-04-08	256.40	256.80	251.40	254.00	185.33	2,254,004
2022-04-07	246.60	259.40	246.60	252.40	184.16	458,261
2022-04-06	258.60	260.20	256.00	259.40	189.27	365,218
2022-04-05	256.20	259.80	251.60	258.40	188.54	322,929
2022-04-04	256.80	258.20	249.51	256.80	187.37	282,957
2022-04-01	246.60	258.80	246.60	257.20	187.66	310,641
2022-03-31	246.60	261.87	246.60	254.80	185.91	249,844
2022-03-30	257.00	261.20	256.00	256.40	187.08	419,471
2022-03-29	253.60	259.80	253.40	258.60	188.68	264,894
2022-03-28	250.00	253.40	250.00	253.00	184.60	242,431
2022-03-25	238.80	253.40	238.80	250.00	182.41	3,462,038
2022-03-24	246.80	252.20	245.20	250.00	182.41	302,970
2022-03-23	238.20	249.40	238.20	246.20	179.64	493,312
2022-03-22	250.40	251.60	243.90	248.00	180.95	601,193
2022-03-21	260.00	260.00	241.80	243.20	177.45	281,389
2022-03-18	247.40	252.20	244.80	250.40	182.70	855,937
2022-03-17	245.00	249.00	245.00	247.60	180.66	298,659
2022-03-16	230.00	244.80	230.00	243.80	177.88	21,628,721
2022-03-15	233.20	241.40	233.20	235.40	171.76	411,900
2022-03-14	243.20	245.80	235.40	242.20	176.72	378,671
2022-03-11	234.00	246.60	234.00	238.00	173.65	544,437
2022-03-10	228.80	243.00	228.80	239.80	174.97	892,205
2022-03-09	235.00	242.60	233.20	240.00	175.11	1,049,886
2022-03-08	236.80	236.80	226.20	228.00	166.36	961,253
2022-03-07	219.20	228.60	217.20	223.20	162.85	646,863
2022-03-04	245.00	245.00	228.40	228.40	166.65	531,733
2022-03-03	242.80	246.20	236.60	236.60	172.63	492,790
2022-03-02	244.40	247.60	241.80	242.60	177.01	387,601
2022-03-01	241.00	249.00	241.00	241.20	175.99	501,530
2022-02-28	241.00	250.00	241.00	249.00	181.68	368,067
2022-02-25	238.00	251.00	238.00	251.00	183.14	430,199
2022-02-24	250.00	251.20	238.40	238.40	173.94	547,366
2022-02-23	257.80	259.60	255.00	255.80	186.64	214,971
2022-02-22	252.00	258.80	251.60	255.40	186.35	350,148
2022-02-21	259.60	259.60	253.40	254.20	185.47	201,034
2022-02-18	261.80	263.00	256.80	258.60	188.68	283,335
2022-02-17	264.40	265.60	261.00	261.40	190.73	422,374
2022-02-16	255.00	270.20	255.00	261.20	190.58	608,038
2022-02-15	263.00	269.00	262.80	267.00	194.81	412,312
2022-02-14	263.40	265.80	262.00	265.80	193.94	403,656
2022-02-11	262.20	266.80	262.20	266.00	194.08	191,656
2022-02-10	262.80	266.20	261.40	265.00	193.35	259,418
2022-02-09	250.00	262.80	250.00	262.00	191.16	489,835
2022-02-08	262.60	262.60	258.00	260.00	189.70	220,264
2022-02-07	250.60	262.40	250.60	257.80	188.10	335,468
2022-02-04	258.80	260.60	257.60	259.60	189.41	294,492
2022-02-03	257.60	261.80	250.57	258.60	188.68	302,915
2022-02-02	259.60	263.20	259.60	261.00	190.43	342,262
2022-02-01	262.20	266.20	260.60	262.60	191.60	473,079
2022-01-31	256.80	259.40	254.80	259.40	189.27	429,240
2022-01-28	250.00	256.80	250.00	254.60	185.76	781,376
2022-01-27	254.40	256.40	252.20	254.80	185.91	329,800
2022-01-26	254.60	259.40	254.60	257.40	187.81	438,851
2022-01-25	259.40	260.39	256.00	258.60	188.68	372,541
2022-01-24	263.40	263.60	256.20	256.20	186.93	1,022,953

← NewerPage 20 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.