Ninety One PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	199.70	199.70	193.40	194.50	182.86	376,781
2025-08-14	202.00	202.00	193.00	194.20	182.58	398,655
2025-08-13	193.50	195.40	186.50	193.00	181.45	378,127
2025-08-12	193.80	194.40	192.70	192.70	181.17	296,345
2025-08-11	191.90	193.30	191.50	192.60	181.07	426,781
2025-08-08	191.00	193.90	189.80	192.30	180.79	490,620
2025-08-07	191.90	194.00	190.40	191.70	180.23	567,286
2025-08-06	190.20	192.90	189.50	190.90	179.48	538,497
2025-08-05	189.40	190.60	187.20	189.10	177.78	389,811
2025-08-04	179.80	192.00	179.80	189.30	177.97	626,728
2025-08-01	195.40	197.10	184.90	187.80	176.56	748,331
2025-07-31	188.00	190.30	187.10	188.30	177.03	495,997
2025-07-30	188.90	188.90	186.20	188.40	177.13	1,119,581
2025-07-29	193.90	193.90	187.60	187.60	176.37	1,918,899
2025-07-28	200.00	200.20	190.30	190.70	179.29	459,833
2025-07-25	195.90	196.30	192.20	193.30	181.73	444,801
2025-07-24	185.90	196.30	185.90	195.20	183.52	568,413
2025-07-23	196.40	197.09	192.60	195.00	183.33	663,056
2025-07-22	196.00	196.00	192.50	194.30	182.67	746,572
2025-07-21	194.40	195.10	193.10	194.80	183.14	670,594
2025-07-18	191.00	193.80	190.31	193.70	182.11	984,984
2025-07-17	198.90	198.90	187.59	190.30	178.91	1,667,410
2025-07-16	190.00	196.00	189.40	192.00	174.12	1,837,157
2025-07-15	190.90	193.80	189.50	190.30	172.58	902,238
2025-07-14	190.40	190.40	185.40	189.40	171.76	1,104,856
2025-07-11	190.90	191.00	185.30	186.80	169.40	986,043
2025-07-10	186.30	188.90	185.00	187.80	170.31	409,875
2025-07-09	185.10	187.60	184.00	184.60	167.41	831,733
2025-07-08	190.00	190.60	186.30	186.70	169.31	1,109,338
2025-07-07	187.50	189.90	186.80	189.80	172.12	860,218
2025-07-04	185.20	188.00	185.20	187.20	169.76	1,188,296
2025-07-03	186.80	188.50	182.70	188.10	170.58	692,762
2025-07-02	186.20	187.30	184.10	186.20	168.86	1,225,234
2025-07-01	187.50	187.50	184.00	185.80	168.50	512,184
2025-06-30	182.70	185.20	181.70	185.20	167.95	1,015,567
2025-06-27	184.90	184.90	180.20	182.60	165.59	886,046
2025-06-26	179.70	181.40	179.10	181.40	164.50	1,144,125
2025-06-25	171.50	181.90	171.50	178.90	162.24	469,886
2025-06-24	180.20	181.50	173.34	179.90	163.14	620,728
2025-06-23	179.60	182.50	176.80	178.40	161.78	436,527
2025-06-20	181.70	182.60	178.10	180.20	163.42	4,234,877
2025-06-19	171.80	179.50	171.80	178.20	161.60	528,071
2025-06-18	182.80	183.09	176.50	180.30	163.51	1,332,192
2025-06-17	177.00	181.50	174.60	181.10	164.23	1,436,845
2025-06-16	176.10	180.90	173.55	176.00	159.61	447,701
2025-06-13	170.90	179.00	170.90	172.70	156.62	1,119,591
2025-06-12	170.70	181.00	170.70	179.00	162.33	1,395,672
2025-06-11	186.00	186.00	177.20	179.20	162.51	966,483
2025-06-10	180.70	180.70	177.37	177.60	161.06	720,331
2025-06-09	183.00	183.00	175.90	180.40	163.60	551,554
2025-06-06	165.60	176.40	165.60	176.00	159.61	955,196
2025-06-05	186.00	186.00	171.50	173.30	157.16	5,037,145
2025-06-04	169.90	178.10	162.40	177.60	161.06	1,040,369
2025-06-03	170.30	170.30	155.60	162.20	147.09	537,339
2025-06-02	160.60	163.70	160.30	163.30	148.09	536,644
2025-05-30	159.60	162.50	158.20	160.80	145.82	794,483
2025-05-29	161.30	161.40	158.40	158.80	144.01	650,113
2025-05-28	160.00	161.30	158.60	159.20	144.37	353,114
2025-05-27	161.90	161.90	153.60	159.60	144.74	299,531
2025-05-23	157.00	157.80	152.90	156.20	141.65	599,344

← NewerPage 6 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.