Ninety One PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 223.20 | 227.60 | 222.00 | 223.00 | 209.66 | 395,344 |
| 2025-11-07 | 229.80 | 229.80 | 220.60 | 221.00 | 207.78 | 470,676 |
| 2025-11-06 | 231.00 | 231.20 | 220.40 | 222.00 | 208.72 | 423,630 |
| 2025-11-05 | 212.80 | 226.00 | 212.80 | 224.20 | 210.78 | 332,994 |
| 2025-11-04 | 226.80 | 233.60 | 219.40 | 223.20 | 209.84 | 922,533 |
| 2025-11-03 | 235.00 | 235.00 | 229.40 | 231.60 | 217.74 | 270,645 |
| 2025-10-31 | 242.40 | 242.40 | 230.40 | 231.60 | 217.74 | 457,514 |
| 2025-10-30 | 226.00 | 237.00 | 226.00 | 233.20 | 219.25 | 325,921 |
| 2025-10-29 | 242.40 | 242.40 | 235.00 | 235.60 | 221.50 | 468,639 |
| 2025-10-28 | 239.20 | 239.20 | 234.00 | 236.80 | 222.63 | 592,994 |
| 2025-10-27 | 230.00 | 238.20 | 228.40 | 234.40 | 220.37 | 1,094,418 |
| 2025-10-24 | 227.60 | 228.80 | 223.00 | 228.20 | 214.54 | 425,683 |
| 2025-10-23 | 219.40 | 226.40 | 218.40 | 226.00 | 212.48 | 963,638 |
| 2025-10-22 | 217.80 | 221.00 | 217.40 | 217.40 | 204.39 | 1,751,229 |
← NewerPage 5 of 5 · 254 trading days
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.