Ninety One PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	161.00	162.10	159.40	159.40	139.63	389,246
2024-11-26	170.00	170.00	159.40	160.50	140.59	631,886
2024-11-25	163.20	164.20	162.60	163.20	142.95	784,258
2024-11-22	163.10	168.90	162.20	162.50	142.34	228,526
2024-11-21	163.00	165.40	153.70	162.70	142.52	418,494
2024-11-20	161.90	166.70	155.60	155.60	136.30	474,181
2024-11-19	153.90	168.70	153.90	162.00	141.90	393,330
2024-11-18	164.70	165.50	160.50	161.50	141.47	281,428
2024-11-15	152.00	167.80	152.00	161.40	141.38	285,328
2024-11-14	158.20	160.30	157.10	159.50	139.71	372,527
2024-11-13	156.40	160.00	156.40	158.80	139.10	638,871
2024-11-12	161.70	161.90	156.80	156.80	137.35	880,603
2024-11-11	161.70	164.10	161.70	162.20	142.08	237,299
2024-11-08	168.00	171.00	160.70	160.80	140.85	579,876
2024-11-07	165.90	169.70	165.89	168.00	147.16	226,991
2024-11-06	172.90	174.20	164.40	165.00	144.53	328,984
2024-11-05	167.40	168.50	165.10	165.10	144.62	328,551
2024-11-04	166.60	167.40	164.80	166.20	145.58	199,340
2024-11-01	166.60	167.90	165.00	167.10	146.37	242,058
2024-10-31	165.10	167.40	164.20	165.20	144.71	360,111
2024-10-30	168.00	170.50	165.80	166.80	146.11	575,425
2024-10-29	165.30	180.10	165.30	168.70	147.77	192,487
2024-10-28	171.90	173.00	163.51	170.40	149.26	184,841
2024-10-25	169.40	176.90	167.20	169.70	148.65	129,239
2024-10-24	171.40	178.80	165.00	169.30	148.30	300,938
2024-10-23	175.70	184.20	168.82	169.60	148.56	320,050
2024-10-22	188.50	188.60	172.60	176.90	154.96	424,411
2024-10-21	181.20	184.00	178.46	180.50	158.11	165,076
2024-10-18	169.40	183.40	169.40	182.90	160.21	231,577
2024-10-17	180.30	180.30	175.30	177.80	155.74	404,390
2024-10-16	185.40	187.20	172.90	179.20	156.97	1,426,065
2024-10-15	180.00	190.00	180.00	186.70	163.54	183,288
2024-10-14	189.00	191.40	187.90	188.90	165.47	582,686
2024-10-11	199.30	199.30	187.80	191.80	168.01	468,867
2024-10-10	187.10	192.00	178.50	190.30	166.69	586,315
2024-10-09	185.10	187.00	184.60	187.00	163.80	353,170
2024-10-08	183.50	185.91	183.10	184.80	161.87	599,476
2024-10-07	173.90	185.90	173.90	184.90	161.96	308,320
2024-10-04	175.40	185.00	173.20	182.50	159.86	313,947
2024-10-03	179.10	181.80	174.75	179.30	157.06	561,772
2024-10-02	179.10	179.10	174.80	176.00	154.17	354,505
2024-10-01	175.30	178.60	173.70	175.60	153.82	443,659
2024-09-30	177.00	177.10	174.10	174.60	152.94	502,463
2024-09-27	174.50	177.00	173.10	176.70	154.78	334,797
2024-09-26	170.00	174.70	170.00	174.50	152.85	375,344
2024-09-25	165.10	169.70	165.10	169.40	148.39	363,935
2024-09-24	170.00	170.00	165.10	165.90	145.32	108,029
2024-09-23	168.20	168.31	166.70	167.20	146.46	189,743
2024-09-20	170.00	170.00	166.70	167.10	146.37	881,784
2024-09-19	158.00	168.90	158.00	168.90	147.95	418,412
2024-09-18	165.10	166.00	163.97	164.80	144.36	279,234
2024-09-17	162.50	165.10	158.86	164.00	143.66	341,218
2024-09-16	161.70	164.90	155.89	162.30	142.17	168,000
2024-09-13	161.50	164.60	160.90	161.80	141.73	168,186
2024-09-12	160.00	162.50	160.00	161.00	141.03	152,035
2024-09-11	162.60	163.90	156.90	159.30	139.54	2,220,850
2024-09-10	161.30	163.60	161.00	161.00	141.03	709,957
2024-09-09	156.80	161.30	156.80	160.30	140.41	360,772
2024-09-06	160.80	163.10	158.00	159.60	139.80	597,884
2024-09-05	160.00	161.40	150.30	158.50	138.84	424,178

← NewerPage 9 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.