Ninety One PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	266.80	268.80	263.40	264.00	192.62	492,463
2022-01-20	264.40	267.60	254.40	265.40	193.64	178,000
2022-01-19	264.40	267.40	263.40	265.80	193.94	635,614
2022-01-18	259.00	266.80	259.00	265.60	193.79	263,784
2022-01-17	263.20	266.00	262.60	265.60	193.79	242,167
2022-01-14	275.00	275.00	260.20	264.20	192.77	670,338
2022-01-13	259.00	269.80	259.00	263.40	192.19	380,231
2022-01-12	245.00	263.99	245.00	261.00	190.43	1,461,270
2022-01-11	259.20	260.60	254.60	257.40	187.81	480,628
2022-01-10	261.20	264.60	256.40	256.40	187.08	466,006
2022-01-07	289.00	289.00	257.80	258.00	188.25	655,196
2022-01-06	270.00	280.40	270.00	274.00	199.92	855,707
2022-01-05	260.40	281.80	260.40	277.40	202.40	809,134
2022-01-04	279.00	279.00	272.00	275.40	200.94	509,962
2021-12-31	271.40	277.80	268.20	277.20	202.25	186,994
2021-12-30	279.00	279.00	271.20	272.60	198.90	871,629
2021-12-29	275.00	279.00	267.00	274.80	200.50	1,084,135
2021-12-24	268.20	268.60	267.20	268.00	195.54	57,633
2021-12-23	272.40	272.60	269.20	270.40	197.29	149,480
2021-12-22	254.40	270.20	254.40	270.20	197.15	184,451
2021-12-21	267.40	268.60	264.80	267.60	195.25	292,715
2021-12-20	263.40	269.40	261.80	261.80	191.02	1,050,997
2021-12-17	265.00	274.40	260.20	270.00	197.00	1,579,485
2021-12-16	258.60	260.40	254.60	258.20	188.39	285,155
2021-12-15	258.80	263.20	257.40	257.40	187.81	1,078,367
2021-12-14	250.00	257.20	250.00	255.60	186.49	536,704
2021-12-13	247.00	261.00	247.00	253.00	184.60	254,160
2021-12-10	250.40	262.20	250.40	259.80	189.56	302,100
2021-12-09	262.00	266.20	261.80	263.40	192.19	316,357
2021-12-08	262.60	265.80	259.20	263.40	192.19	661,608
2021-12-07	250.00	259.00	250.00	258.60	188.68	539,000
2021-12-06	252.40	254.60	250.00	253.60	185.03	245,443
2021-12-03	262.80	262.80	248.40	250.00	182.41	339,201
2021-12-02	245.80	253.40	245.80	251.20	183.28	811,261
2021-12-01	253.00	262.60	253.00	258.60	183.65	545,404
2021-11-30	245.80	260.00	245.80	251.40	178.54	627,529
2021-11-29	250.40	253.20	247.80	249.60	177.26	782,292
2021-11-26	262.60	263.20	243.20	245.80	174.56	534,604
2021-11-25	267.00	269.60	265.82	267.40	189.90	252,181
2021-11-24	265.00	269.00	263.00	265.00	188.19	596,019
2021-11-23	266.40	270.60	262.80	268.00	190.32	354,110
2021-11-22	278.80	278.80	267.00	268.40	190.61	356,822
2021-11-19	267.00	269.37	263.20	267.40	189.90	831,588
2021-11-18	262.80	270.40	262.40	266.40	189.19	492,795
2021-11-17	247.20	267.80	247.20	264.00	187.48	462,577
2021-11-16	244.00	262.60	244.00	260.00	184.64	447,396
2021-11-15	244.40	258.40	244.40	255.00	181.09	152,449
2021-11-12	247.00	258.20	247.00	256.00	181.80	203,742
2021-11-11	244.00	260.40	244.00	258.40	183.51	200,657
2021-11-10	256.20	259.00	254.10	255.40	181.38	219,695
2021-11-09	265.00	265.00	257.00	258.00	183.22	194,766
2021-11-08	255.80	260.00	253.21	257.80	183.08	287,516
2021-11-05	258.20	259.80	254.00	254.00	180.38	384,926
2021-11-04	260.00	262.60	255.49	259.00	183.93	458,557
2021-11-03	261.60	264.20	244.64	257.00	182.51	383,578
2021-11-02	250.00	261.20	250.00	256.80	182.37	215,551
2021-11-01	250.00	262.60	250.00	257.40	182.80	198,491
2021-10-29	276.20	276.20	257.40	260.80	185.21	247,280
2021-10-28	279.80	279.80	261.00	263.80	187.34	1,406,877
2021-10-27	258.60	272.40	258.60	267.20	189.76	295,046

← NewerPage 21 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.