Ninety One PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 5,101.00 | 5,137.00 | 5,058.00 | 5,071.00 | 4,767.56 | 593,922 |
| 2025-11-05 | 5,044.00 | 5,142.00 | 5,039.00 | 5,105.00 | 4,799.53 | 275,078 |
| 2025-11-04 | 5,172.00 | 5,223.00 | 5,005.00 | 5,088.00 | 4,783.55 | 470,314 |
| 2025-11-03 | 5,313.00 | 5,313.00 | 5,219.00 | 5,237.00 | 4,923.63 | 258,356 |
| 2025-10-31 | 5,335.00 | 5,344.00 | 5,256.00 | 5,269.00 | 4,953.72 | 180,597 |
| 2025-10-30 | 5,250.00 | 5,400.00 | 5,250.00 | 5,319.00 | 5,000.72 | 773,816 |
| 2025-10-29 | 5,441.00 | 5,469.00 | 5,331.00 | 5,331.00 | 5,012.01 | 839,102 |
| 2025-10-28 | 5,425.00 | 5,499.00 | 5,370.00 | 5,450.00 | 5,123.89 | 903,932 |
| 2025-10-27 | 5,229.00 | 5,466.00 | 5,229.00 | 5,440.00 | 5,114.48 | 1,561,621 |
| 2025-10-24 | 5,126.00 | 5,235.00 | 5,126.00 | 5,234.00 | 4,920.81 | 324,016 |
| 2025-10-23 | 5,101.00 | 5,210.00 | 5,083.00 | 5,210.00 | 4,898.25 | 588,986 |
← NewerPage 5 of 5 · 251 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-15 | 162.3523 ZAC |
| 2025-12-03 | 134.9900 ZAC |
| 2025-07-16 | 164.0000 ZAC |
| 2024-12-11 | 123.0000 ZAC |
| 2024-07-17 | 153.0950 ZAC |
| 2023-12-06 | 135.9720 ZAC |
| 2023-07-19 | 160.0000 ZAC |
| 2022-11-30 | 132.0000 ZAC |
| 2022-07-13 | 154.0000 ZAC |
| 2021-12-01 | 141.0000 ZAC |
| 2021-07-21 | 133.0000 ZAC |
| 2020-12-09 | 119.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.