Ninety One PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	256.40	256.40	239.20	240.00	232.13	2,269,699
2026-02-04	240.00	249.80	240.00	244.80	236.78	404,890
2026-02-03	256.40	258.60	250.20	251.80	243.55	331,136
2026-02-02	246.00	253.60	244.80	253.60	245.29	838,417
2026-01-30	256.80	259.40	252.20	252.80	244.52	923,928
2026-01-29	260.60	262.00	248.80	257.80	249.35	271,290
2026-01-28	259.60	262.20	255.00	256.20	247.80	503,026
2026-01-27	261.20	261.40	258.00	259.40	250.90	1,294,997
2026-01-26	243.00	260.80	242.40	258.80	250.32	1,064,749
2026-01-23	242.80	242.80	230.60	238.80	230.97	200,467
2026-01-22	243.00	243.00	231.60	240.20	232.33	438,392
2026-01-21	245.00	245.00	230.20	236.00	228.27	3,135,181
2026-01-20	236.40	243.00	233.20	234.60	226.91	333,709
2026-01-19	240.00	241.40	233.80	239.40	231.55	637,078
2026-01-16	217.80	245.20	217.80	240.20	232.33	2,641,397
2026-01-15	222.00	229.80	220.80	228.60	221.11	652,508
2026-01-14	218.40	222.40	217.80	220.20	212.98	311,373
2026-01-13	214.80	224.60	214.80	219.60	212.40	548,265
2026-01-12	223.60	224.80	220.00	224.00	216.66	258,639
2026-01-09	213.00	223.80	213.00	223.80	216.47	511,170
2026-01-08	230.80	230.80	216.80	219.40	212.21	370,093
2026-01-07	223.40	224.00	219.20	220.60	213.37	298,016
2026-01-06	211.40	224.00	211.40	224.00	216.66	520,439
2026-01-05	225.80	225.80	216.52	220.60	213.37	460,974
2026-01-02	216.40	218.80	215.40	216.80	209.70	375,043
2025-12-31	207.80	219.00	207.80	216.20	209.11	129,874
2025-12-30	223.60	223.60	213.20	218.00	210.86	161,354
2025-12-29	224.80	224.80	214.40	215.20	208.15	153,078
2025-12-24	224.60	224.60	215.00	215.00	207.95	112,023
2025-12-23	221.00	221.00	212.40	215.80	208.73	214,784
2025-12-22	214.20	214.40	211.20	213.80	206.79	565,205
2025-12-19	221.60	221.60	211.00	213.40	206.41	611,714
2025-12-18	210.40	213.20	210.00	212.20	205.25	697,730
2025-12-17	210.60	212.20	207.00	209.20	202.34	410,092
2025-12-16	208.60	210.40	204.40	208.60	201.76	524,588
2025-12-15	210.00	211.00	206.60	208.80	201.96	340,887
2025-12-12	200.20	211.80	200.20	206.40	199.64	559,078
2025-12-11	207.80	211.90	206.40	207.00	200.22	389,538
2025-12-10	207.00	213.80	204.70	207.40	200.60	375,894
2025-12-09	208.40	210.60	200.00	209.20	202.34	683,792
2025-12-08	209.20	211.00	207.16	208.40	201.57	464,145
2025-12-05	212.60	214.27	208.60	210.40	203.50	668,428
2025-12-04	223.40	223.40	206.00	211.80	204.86	892,677
2025-12-03	215.80	217.60	212.40	214.40	201.57	667,404
2025-12-02	211.60	216.60	211.00	215.60	202.70	648,663
2025-12-01	224.80	224.80	211.60	214.40	201.57	989,207
2025-11-28	218.00	218.00	213.20	216.00	203.07	608,333
2025-11-27	212.20	217.80	212.20	217.80	204.77	930,649
2025-11-26	222.40	222.40	211.60	215.80	202.89	918,099
2025-11-25	211.20	213.20	207.80	212.80	200.07	863,898
2025-11-24	200.20	212.99	200.20	211.60	198.94	1,028,778
2025-11-21	201.00	211.60	201.00	210.00	197.43	1,193,859
2025-11-20	217.40	217.40	208.40	210.60	198.00	718,730
2025-11-19	210.80	212.40	207.60	207.60	195.18	609,297
2025-11-18	207.40	216.40	207.40	211.60	198.94	550,979
2025-11-17	209.80	221.00	208.20	214.60	201.76	873,915
2025-11-14	229.00	229.00	214.60	219.80	206.65	1,284,645
2025-11-13	231.00	231.00	217.40	218.60	205.52	385,228
2025-11-12	217.40	221.80	217.40	221.00	207.78	426,066
2025-11-11	222.80	224.60	217.60	220.80	207.59	668,740

← NewerPage 4 of 22 · 1,268 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.