Ninety One PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	223.20	227.60	222.00	223.00	209.66	395,344
2025-11-07	229.80	229.80	220.60	221.00	207.78	470,676
2025-11-06	231.00	231.20	220.40	222.00	208.72	423,630
2025-11-05	212.80	226.00	212.80	224.20	210.78	332,994
2025-11-04	226.80	233.60	219.40	223.20	209.84	922,533
2025-11-03	235.00	235.00	229.40	231.60	217.74	270,645
2025-10-31	242.40	242.40	230.40	231.60	217.74	457,514
2025-10-30	226.00	237.00	226.00	233.20	219.25	325,921
2025-10-29	242.40	242.40	235.00	235.60	221.50	468,639
2025-10-28	239.20	239.20	234.00	236.80	222.63	592,994
2025-10-27	230.00	238.20	228.40	234.40	220.37	1,094,418
2025-10-24	227.60	228.80	223.00	228.20	214.54	425,683
2025-10-23	219.40	226.40	218.40	226.00	212.48	963,638
2025-10-22	217.80	221.00	217.40	217.40	204.39	1,751,229
2025-10-21	221.00	222.24	216.00	216.80	203.83	331,110
2025-10-20	212.60	221.00	212.60	219.40	206.27	393,962
2025-10-17	226.00	226.00	212.99	217.40	204.39	676,012
2025-10-16	227.60	227.60	217.60	220.60	207.40	777,868
2025-10-15	223.00	223.20	219.80	221.80	208.53	3,412,013
2025-10-14	220.00	220.00	212.00	219.80	206.65	2,277,040
2025-10-13	201.60	215.40	201.60	213.80	201.01	351,448
2025-10-10	202.00	214.20	202.00	207.80	195.37	252,952
2025-10-09	205.80	213.80	205.80	211.80	199.13	438,469
2025-10-08	217.00	217.00	206.80	209.20	196.68	280,364
2025-10-07	218.60	218.60	207.20	207.20	194.80	258,854
2025-10-06	205.80	209.83	205.80	208.80	196.31	324,301
2025-10-03	214.20	214.20	205.84	207.60	195.18	354,914
2025-10-02	203.20	206.40	203.20	205.80	193.48	372,409
2025-10-01	203.20	204.80	202.00	203.00	190.85	789,821
2025-09-30	209.20	209.20	199.10	203.80	191.60	1,152,624
2025-09-29	201.20	203.40	200.20	202.00	189.91	891,505
2025-09-26	199.30	202.80	197.00	201.00	188.97	463,992
2025-09-25	201.80	202.80	198.10	199.00	187.09	429,879
2025-09-24	199.50	202.40	197.40	202.40	190.29	284,099
2025-09-23	202.00	203.54	200.35	200.80	188.78	248,665
2025-09-22	210.00	210.00	199.60	201.20	189.16	668,107
2025-09-19	194.10	202.00	194.10	200.80	188.78	1,380,793
2025-09-18	194.10	200.80	194.10	200.20	188.22	619,556
2025-09-17	195.10	195.30	191.70	194.80	183.14	465,760
2025-09-16	187.90	197.70	187.90	192.70	181.17	634,043
2025-09-15	200.60	205.80	192.70	197.20	185.40	344,210
2025-09-12	189.10	197.10	189.10	194.80	183.14	689,087
2025-09-11	201.20	201.20	186.30	196.70	184.93	415,841
2025-09-10	183.50	195.40	183.50	192.10	180.60	318,302
2025-09-09	194.90	194.90	190.90	192.60	181.07	1,083,817
2025-09-08	180.50	193.20	180.50	192.50	180.98	734,435
2025-09-05	194.90	194.90	187.80	189.50	178.16	486,057
2025-09-04	185.80	188.10	185.60	187.80	176.56	1,026,551
2025-09-03	186.00	189.20	184.30	186.70	175.53	740,596
2025-09-02	182.80	192.50	182.80	185.50	174.40	721,760
2025-09-01	188.30	191.90	188.30	191.90	180.42	482,399
2025-08-29	195.00	195.00	188.70	189.70	178.35	439,027
2025-08-28	184.00	192.52	184.00	192.00	180.51	338,844
2025-08-27	193.80	194.40	189.30	191.10	179.66	687,496
2025-08-26	193.20	194.00	187.50	192.80	181.26	793,458
2025-08-22	192.40	193.80	188.70	193.50	181.92	333,419
2025-08-21	181.10	190.30	179.60	190.30	178.91	285,261
2025-08-20	189.90	191.00	187.80	190.10	178.72	425,420
2025-08-19	192.70	194.90	189.30	190.90	179.48	385,238
2025-08-18	193.90	194.60	192.00	192.70	181.17	241,682

← NewerPage 5 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.