Ninety One PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	203.40	214.16	203.40	212.00	212.00	667,368
2026-07-27	212.60	216.00	212.40	212.40	212.40	949,271
2026-07-24	207.00	212.00	207.00	211.00	211.00	926,242
2026-07-23	200.80	210.80	200.80	207.20	207.20	970,623
2026-07-22	217.80	217.80	207.20	210.60	210.60	964,032
2026-07-21	220.00	221.20	215.40	217.00	217.00	775,324
2026-07-20	208.00	220.61	208.00	218.40	218.40	1,136,220
2026-07-17	210.00	220.40	210.00	215.40	215.40	1,014,253
2026-07-16	229.00	229.00	217.20	220.40	220.40	1,094,251
2026-07-15	223.00	227.00	222.00	225.80	218.40	599,942
2026-07-14	220.20	224.00	215.40	223.20	215.89	924,378
2026-07-13	230.00	230.00	220.40	222.40	215.11	590,540
2026-07-10	229.40	229.40	219.80	224.20	216.85	1,153,363
2026-07-09	219.20	222.20	214.60	221.00	213.76	2,594,000
2026-07-08	212.60	215.40	209.40	211.00	204.09	1,563,950
2026-07-07	211.00	219.20	211.00	215.00	207.95	1,165,733
2026-07-06	216.60	219.20	215.30	217.20	210.08	1,175,755
2026-07-03	213.00	217.40	213.00	214.40	207.37	944,750
2026-07-02	215.00	215.00	209.60	213.00	206.02	1,356,466
2026-07-01	205.00	213.00	205.00	211.60	204.67	2,335,175
2026-06-30	208.00	212.60	207.40	211.20	204.28	1,111,695
2026-06-29	200.00	209.60	200.00	206.20	199.44	1,135,492
2026-06-26	209.40	210.00	205.00	208.00	201.18	2,062,645
2026-06-25	210.20	212.80	208.80	210.20	203.31	1,507,811
2026-06-24	223.40	223.40	207.60	210.40	203.50	1,313,131
2026-06-23	225.60	225.60	211.00	213.40	206.41	4,516,299
2026-06-22	215.60	219.00	214.20	215.40	208.34	1,106,176
2026-06-19	228.20	228.20	211.40	215.00	207.95	2,420,478
2026-06-18	219.60	220.80	217.00	218.00	210.86	907,900
2026-06-17	229.40	229.40	216.60	220.00	212.79	1,048,816
2026-06-16	214.40	221.00	214.40	219.00	211.82	844,528
2026-06-15	219.40	224.51	218.60	218.60	211.44	1,049,150
2026-06-12	224.40	224.40	215.00	219.40	212.21	995,301
2026-06-11	214.00	217.67	212.00	214.20	207.18	1,139,833
2026-06-10	224.40	224.40	211.20	214.00	206.99	1,000,801
2026-06-09	210.00	221.80	210.00	214.20	207.18	850,875
2026-06-08	219.60	223.93	214.80	219.00	211.82	1,212,340
2026-06-05	220.60	224.40	220.19	221.20	213.95	986,799
2026-06-04	222.00	222.80	209.80	221.60	214.34	5,345,075
2026-06-03	217.00	219.54	204.00	212.00	205.05	3,263,871
2026-06-02	221.00	225.40	220.60	222.20	214.92	651,205
2026-06-01	224.60	224.60	219.00	222.20	214.92	610,764
2026-05-29	234.80	234.80	222.00	222.00	214.72	1,027,672
2026-05-28	237.20	237.20	222.80	224.60	217.24	454,668
2026-05-27	221.00	230.00	221.00	226.80	219.37	641,799
2026-05-26	225.80	228.98	225.80	226.00	218.59	527,641
2026-05-22	228.00	228.00	222.60	225.80	218.40	444,933
2026-05-21	224.00	228.40	223.00	226.00	218.59	645,236
2026-05-20	210.00	226.60	210.00	224.20	216.85	630,706
2026-05-19	222.20	225.00	219.00	220.40	213.18	2,024,300
2026-05-18	220.00	223.40	216.20	221.00	213.76	756,620
2026-05-15	216.20	220.60	216.20	219.80	212.60	1,805,763
2026-05-14	216.80	221.20	216.80	220.60	213.37	584,658
2026-05-13	209.40	219.40	209.40	216.80	209.70	1,690,130
2026-05-12	225.80	225.80	209.40	215.80	208.73	599,979
2026-05-11	223.20	223.20	216.20	219.40	212.21	799,649
2026-05-08	218.60	220.40	216.00	218.60	211.44	1,078,618
2026-05-07	212.00	227.20	212.00	220.00	212.79	682,409
2026-05-06	219.00	225.60	212.76	222.20	214.92	369,246
2026-05-05	214.00	220.40	213.40	215.80	208.73	721,871

← NewerPage 2 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.