Ninety One PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	214.00	220.40	213.40	215.80	208.73	721,871
2026-05-01	215.40	217.80	213.80	217.40	210.28	398,023
2026-04-30	220.80	220.80	207.80	215.40	208.34	1,539,865
2026-04-29	212.80	218.60	210.60	210.80	203.89	646,119
2026-04-28	214.20	215.00	212.20	213.60	206.60	771,294
2026-04-27	213.20	214.80	211.20	214.00	206.99	544,848
2026-04-24	226.20	226.20	210.00	212.80	205.83	967,815
2026-04-23	229.40	229.40	213.40	216.00	208.92	992,764
2026-04-22	228.80	228.80	217.80	219.00	211.82	1,245,359
2026-04-21	230.20	230.20	217.40	218.40	211.24	475,050
2026-04-20	215.60	220.20	215.00	220.20	212.98	484,037
2026-04-17	219.20	226.00	216.00	222.80	215.50	571,625
2026-04-16	231.20	231.20	218.95	219.20	212.02	755,989
2026-04-15	221.40	222.20	219.80	220.80	213.56	338,237
2026-04-14	218.00	222.20	215.80	221.40	214.14	637,483
2026-04-13	214.80	217.80	209.20	216.60	209.50	667,745
2026-04-10	215.80	218.60	212.20	214.80	207.76	522,823
2026-04-09	219.60	219.60	211.60	215.40	208.34	743,797
2026-04-08	214.20	224.60	212.87	217.20	210.08	1,082,533
2026-04-07	221.60	229.40	200.80	207.60	200.80	2,171,841
2026-04-02	230.40	239.52	228.60	232.60	224.98	439,918
2026-04-01	217.20	237.40	217.20	237.40	229.62	443,404
2026-03-31	234.00	234.00	220.20	227.40	219.95	361,885
2026-03-30	213.60	225.80	213.60	223.40	216.08	355,020
2026-03-27	236.20	236.20	222.20	224.20	216.85	394,375
2026-03-26	229.80	229.80	222.00	226.20	218.79	429,268
2026-03-25	229.80	229.80	225.20	228.40	220.91	446,341
2026-03-24	233.40	233.40	218.40	222.20	214.92	646,055
2026-03-23	223.00	226.80	210.40	222.80	215.50	883,997
2026-03-20	227.00	227.20	219.20	220.40	213.18	1,053,491
2026-03-19	218.60	225.20	218.60	222.00	214.72	707,984
2026-03-18	239.00	239.00	226.40	229.40	221.88	329,341
2026-03-17	236.40	236.40	224.00	229.00	221.50	409,863
2026-03-16	214.60	228.40	214.60	225.80	218.40	296,145
2026-03-13	229.00	237.60	221.00	225.20	217.82	328,956
2026-03-12	220.40	229.20	220.40	227.40	219.95	628,361
2026-03-11	241.40	241.40	229.09	231.40	223.82	374,404
2026-03-10	235.80	236.20	230.40	235.20	227.49	406,696
2026-03-09	228.20	230.00	223.18	229.00	221.50	1,538,475
2026-03-06	253.60	253.60	229.80	234.80	227.11	493,427
2026-03-05	256.20	256.20	242.20	242.20	234.26	533,341
2026-03-04	229.80	245.40	229.80	245.40	237.36	423,489
2026-03-03	237.60	247.80	236.37	239.60	231.75	1,402,761
2026-03-02	238.20	252.00	238.20	248.60	240.45	451,442
2026-02-27	239.40	252.40	239.40	249.40	241.23	689,447
2026-02-26	249.20	250.80	242.00	248.80	240.65	232,620
2026-02-25	245.00	249.00	245.00	249.00	240.84	362,792
2026-02-24	257.60	257.60	242.60	246.80	238.71	1,002,933
2026-02-23	260.60	260.60	244.60	246.20	238.13	320,828
2026-02-20	257.20	257.20	245.40	249.20	241.03	390,625
2026-02-19	235.60	249.40	235.60	245.60	237.55	668,468
2026-02-18	234.00	247.20	234.00	247.20	239.10	311,820
2026-02-17	231.60	245.60	231.60	245.60	237.55	240,590
2026-02-16	243.00	244.40	237.00	243.00	235.04	707,257
2026-02-13	240.60	242.20	237.00	240.20	232.33	1,702,719
2026-02-12	248.60	248.60	234.00	239.40	231.55	500,718
2026-02-11	246.20	246.20	234.60	237.40	229.62	485,739
2026-02-10	252.20	252.20	238.40	240.60	232.72	2,184,570
2026-02-09	229.40	243.16	229.40	240.80	232.91	3,269,145
2026-02-06	230.40	241.20	230.40	238.00	230.20	309,868

← NewerPage 3 of 5 · 254 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.