Ninety One PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	145.30	146.20	142.30	143.40	130.04	333,492
2025-02-21	143.30	147.60	143.30	145.40	131.86	326,166
2025-02-20	147.60	152.40	145.50	145.90	132.31	251,264
2025-02-19	153.80	153.80	142.94	146.00	132.40	302,463
2025-02-18	146.10	151.30	143.37	147.20	133.49	280,712
2025-02-17	146.00	151.37	145.90	146.10	132.49	318,866
2025-02-14	155.00	155.00	146.90	147.30	133.58	299,248
2025-02-13	146.00	148.80	146.00	148.00	134.22	355,018
2025-02-12	155.80	155.80	147.00	147.10	133.40	297,550
2025-02-11	150.70	152.00	148.70	148.80	134.94	196,352
2025-02-10	156.60	156.60	149.20	150.90	136.85	201,217
2025-02-07	150.60	151.30	148.90	149.50	135.58	281,623
2025-02-06	157.10	157.10	148.70	151.00	136.94	279,622
2025-02-05	150.60	151.80	147.90	150.70	136.66	372,484
2025-02-04	150.70	152.20	149.60	152.20	138.02	606,874
2025-02-03	148.00	151.70	140.20	151.60	137.48	543,529
2025-01-31	143.60	151.70	143.60	150.30	136.30	511,747
2025-01-30	155.10	155.10	148.91	150.70	136.66	534,662
2025-01-29	149.30	150.13	148.10	148.10	134.31	234,731
2025-01-28	153.30	153.30	143.00	148.40	134.58	345,562
2025-01-27	146.50	154.00	146.00	146.40	132.76	281,775
2025-01-24	160.30	160.30	152.90	153.80	139.48	442,127
2025-01-23	145.40	153.60	145.40	153.10	138.84	349,488
2025-01-22	152.10	153.40	151.80	152.30	138.12	382,082
2025-01-21	151.10	153.20	151.10	152.60	138.39	309,688
2025-01-20	153.20	154.90	151.00	151.80	137.66	479,659
2025-01-17	145.40	156.30	145.40	151.60	137.48	791,648
2025-01-16	136.70	146.20	136.70	146.20	132.58	341,029
2025-01-15	147.20	147.20	141.20	143.50	130.13	451,404
2025-01-14	139.70	141.70	139.40	140.60	127.50	614,560
2025-01-13	140.60	140.70	137.56	140.00	126.96	606,398
2025-01-10	142.20	143.77	137.31	138.40	125.51	529,013
2025-01-09	138.80	141.90	137.10	140.00	126.96	1,531,286
2025-01-08	143.50	143.50	138.20	138.20	125.33	544,458
2025-01-07	143.00	150.74	142.20	142.20	128.96	258,755
2025-01-06	152.60	152.60	142.00	144.80	131.31	295,433
2025-01-03	145.90	152.19	144.40	146.20	132.58	260,048
2025-01-02	146.00	150.86	139.11	144.80	131.31	178,867
2024-12-31	146.20	147.20	144.10	145.80	132.22	127,914
2024-12-30	145.50	145.60	143.20	144.40	130.95	209,890
2024-12-27	145.20	146.10	143.70	144.00	130.59	955,581
2024-12-24	146.70	147.20	145.70	147.20	133.49	118,947
2024-12-23	149.00	154.20	141.10	145.30	131.77	267,971
2024-12-20	148.30	148.30	146.90	148.00	134.22	1,226,610
2024-12-19	147.40	148.50	147.00	148.50	134.67	619,662
2024-12-18	149.10	150.60	148.40	148.90	135.03	190,162
2024-12-17	151.40	152.50	147.70	148.20	134.40	364,492
2024-12-16	153.00	153.80	150.50	151.20	137.12	226,397
2024-12-13	155.40	156.14	153.00	153.00	138.75	218,560
2024-12-12	153.40	155.54	153.00	154.30	139.93	697,382
2024-12-11	165.60	165.79	152.90	158.40	138.75	741,211
2024-12-10	153.60	161.00	153.60	158.40	138.75	1,257,400
2024-12-09	161.70	162.60	159.10	160.70	140.76	1,209,130
2024-12-06	152.80	160.00	152.80	158.60	138.93	1,208,733
2024-12-05	157.80	159.60	157.10	157.30	137.79	545,360
2024-12-04	157.10	158.72	156.40	157.70	138.14	387,657
2024-12-03	164.40	164.40	157.60	157.80	138.22	334,050
2024-12-02	159.30	160.90	157.00	157.00	137.52	443,184
2024-11-29	157.30	168.70	157.30	159.40	139.63	317,807
2024-11-28	158.80	162.50	158.70	162.50	142.34	764,455

← NewerPage 8 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.