Ninety One PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4,306.00 | 4,395.00 | 4,306.00 | 4,350.00 | 4,350.00 | 79,628 |
| 2026-10-22 | 4,450.00 | 4,450.00 | 4,297.00 | 4,396.00 | 4,396.00 | 208,516 |
| 2026-10-21 | 4,399.00 | 4,403.00 | 4,367.00 | 4,393.00 | 4,393.00 | 169,683 |
| 2026-10-20 | 4,110.00 | 4,420.00 | 4,110.00 | 4,420.00 | 4,420.00 | 268,027 |
| 2026-10-19 | 4,550.00 | 4,550.00 | 4,307.00 | 4,307.00 | 4,307.00 | 428,594 |
| 2026-10-16 | 4,400.00 | 4,496.00 | 4,347.00 | 4,433.00 | 4,433.00 | 162,357 |
| 2026-10-15 | 4,425.00 | 4,425.00 | 4,320.00 | 4,378.00 | 4,378.00 | 311,139 |
| 2026-10-14 | 4,428.00 | 4,500.00 | 4,413.00 | 4,471.00 | 4,471.00 | 217,367 |
| 2026-10-13 | 4,722.00 | 4,722.00 | 4,415.00 | 4,464.00 | 4,464.00 | 317,014 |
| 2026-10-12 | 4,524.00 | 4,540.00 | 4,498.00 | 4,516.00 | 4,516.00 | 352,875 |
| 2026-10-09 | 4,484.00 | 4,515.00 | 4,415.00 | 4,515.00 | 4,515.00 | 224,810 |
| 2026-10-08 | 4,422.00 | 4,500.00 | 4,406.00 | 4,463.00 | 4,463.00 | 130,057 |
| 2026-10-07 | 4,501.00 | 4,501.00 | 4,427.00 | 4,435.00 | 4,435.00 | 269,758 |
| 2026-10-06 | 4,649.00 | 4,649.00 | 4,486.00 | 4,521.00 | 4,521.00 | 154,904 |
| 2026-10-05 | 4,660.00 | 4,660.00 | 4,465.00 | 4,490.00 | 4,490.00 | 316,836 |
| 2026-10-02 | 4,589.00 | 4,589.00 | 4,457.00 | 4,565.00 | 4,565.00 | 243,109 |
| 2026-10-01 | 4,659.00 | 4,659.00 | 4,450.00 | 4,474.00 | 4,474.00 | 324,786 |
| 2026-09-30 | 4,517.00 | 4,629.00 | 4,517.00 | 4,580.00 | 4,580.00 | 233,105 |
| 2026-09-29 | 4,679.00 | 4,679.00 | 4,510.00 | 4,517.00 | 4,517.00 | 234,272 |
| 2026-09-28 | 4,629.00 | 4,629.00 | 4,511.00 | 4,561.00 | 4,561.00 | 92,592 |
| 2026-09-25 | 4,604.00 | 4,604.00 | 4,510.00 | 4,542.00 | 4,542.00 | 108,787 |
| 2026-09-23 | 4,597.00 | 4,597.00 | 4,551.00 | 4,593.00 | 4,593.00 | 84,580 |
Page 1 of 1 · 22 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.