Ninety One PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 214.00 | 220.40 | 213.40 | 215.80 | 208.73 | 721,871 |
| 2026-05-01 | 215.40 | 217.80 | 213.80 | 217.40 | 210.28 | 398,023 |
| 2026-04-30 | 220.80 | 220.80 | 207.80 | 215.40 | 208.34 | 1,539,865 |
| 2026-04-29 | 212.80 | 218.60 | 210.60 | 210.80 | 203.89 | 646,119 |
| 2026-04-28 | 214.20 | 215.00 | 212.20 | 213.60 | 206.60 | 771,294 |
| 2026-04-27 | 213.20 | 214.80 | 211.20 | 214.00 | 206.99 | 544,848 |
| 2026-04-24 | 226.20 | 226.20 | 210.00 | 212.80 | 205.83 | 967,815 |
| 2026-04-23 | 229.40 | 229.40 | 213.40 | 216.00 | 208.92 | 992,764 |
← NewerPage 3 of 3 · 128 trading days
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.