Ninety One PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	197.40	200.80	197.40	200.20	200.20	514,984
2026-10-20	197.00	201.80	197.00	200.40	200.40	613,194
2026-10-19	197.00	203.20	197.00	198.00	198.00	747,780
2026-10-16	208.40	208.40	198.80	202.60	202.60	719,414
2026-10-15	202.20	202.40	197.10	199.00	199.00	765,374
2026-10-14	199.30	205.80	199.30	203.00	203.00	681,585
2026-10-13	205.00	210.00	202.80	203.40	203.40	1,010,482
2026-10-12	205.60	209.00	203.40	206.20	206.20	510,866
2026-10-09	206.20	206.60	198.60	205.60	205.60	669,640
2026-10-08	201.00	206.40	200.00	202.60	202.60	623,264
2026-10-07	201.20	208.00	201.20	202.60	202.60	737,349
2026-10-06	205.60	207.20	204.60	205.40	205.40	640,961
2026-10-05	216.20	216.20	203.40	204.40	204.40	628,501
2026-10-02	204.00	208.20	202.60	206.60	206.60	792,699
2026-10-01	200.40	208.80	200.40	203.40	203.40	758,566
2026-09-30	198.80	212.60	198.80	210.40	210.40	902,882
2026-09-29	213.20	213.20	207.40	207.40	207.40	992,821
2026-09-28	199.30	211.60	199.30	208.80	208.80	493,739
2026-09-25	201.00	211.80	201.00	209.20	209.20	713,441
2026-09-24	202.00	212.00	202.00	208.80	208.80	615,224
2026-09-23	203.80	215.60	203.80	212.00	212.00	317,369
2026-09-22	206.00	217.40	206.00	213.60	213.60	434,419
2026-09-21	201.00	216.80	201.00	216.20	216.20	512,554
2026-09-18	212.80	214.20	209.20	209.60	209.60	5,667,767
2026-09-17	201.00	213.60	201.00	213.20	213.20	574,253
2026-09-16	210.60	211.40	209.20	210.00	210.00	439,263
2026-09-15	210.20	210.20	204.00	208.60	208.60	556,090
2026-09-14	210.20	214.40	206.30	207.20	207.20	547,190
2026-09-11	210.40	212.60	210.00	210.20	210.20	753,705
2026-09-10	210.40	212.00	208.20	210.20	210.20	694,195
2026-09-09	221.20	221.20	209.40	209.60	209.60	359,305
2026-09-08	212.60	213.60	210.60	212.40	212.40	328,774
2026-09-07	210.00	220.40	210.00	213.60	213.60	412,959
2026-09-04	202.20	214.40	202.20	213.60	213.60	345,659
2026-09-03	208.20	212.20	208.20	212.20	212.20	616,040
2026-09-02	209.00	209.60	207.20	208.20	208.20	832,295
2026-09-01	209.20	214.40	208.20	210.20	210.20	854,146
2026-08-28	209.20	214.40	209.20	214.40	214.40	438,985
2026-08-27	221.20	221.20	210.80	212.40	212.40	1,710,821
2026-08-26	221.20	221.20	211.20	211.20	211.20	284,608
2026-08-25	224.40	224.40	211.20	211.20	211.20	434,722
2026-08-24	217.60	226.20	214.20	214.20	214.20	386,418
2026-08-21	217.60	221.40	215.40	215.80	215.80	270,885
2026-08-20	217.80	218.00	215.60	217.20	217.20	472,313
2026-08-19	214.60	219.20	214.04	219.20	219.20	595,575
2026-08-18	217.20	221.00	214.60	215.20	215.20	517,826
2026-08-17	220.60	220.80	216.35	217.20	217.20	422,225
2026-08-14	219.60	221.20	216.25	219.40	219.40	258,812
2026-08-13	227.80	227.80	216.80	218.40	218.40	233,917
2026-08-12	226.60	226.60	216.60	218.60	218.60	625,972
2026-08-11	222.80	224.60	220.14	221.20	221.20	571,704
2026-08-10	212.60	225.20	212.60	223.60	223.60	351,735
2026-08-07	212.00	224.20	212.00	223.20	223.20	523,970
2026-08-06	220.60	225.80	217.40	222.20	222.20	407,438
2026-08-05	209.00	221.60	209.00	220.80	220.80	550,673
2026-08-04	206.00	220.60	206.00	219.00	219.00	2,153,928
2026-08-03	221.00	221.00	213.40	216.20	216.20	5,042,879
2026-07-31	215.80	220.60	212.20	212.20	212.20	1,283,732
2026-07-30	220.40	220.40	211.00	213.80	213.80	688,672
2026-07-29	211.60	215.80	208.00	210.40	210.40	1,483,522

Page 1 of 2 · 65 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.