Ninety One PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	161.90	161.90	153.70	155.60	141.11	842,033
2025-05-21	152.30	159.40	152.30	157.70	143.01	592,323
2025-05-20	161.90	161.90	156.20	158.70	143.92	481,716
2025-05-19	152.50	161.40	152.50	157.10	142.47	921,360
2025-05-16	152.30	160.70	152.30	160.00	145.10	453,755
2025-05-15	158.50	161.10	158.00	159.40	144.55	544,059
2025-05-14	153.90	161.00	153.90	158.90	144.10	557,926
2025-05-13	149.60	159.50	149.60	159.50	144.64	538,566
2025-05-12	160.60	160.60	153.60	157.00	142.38	919,471
2025-05-09	148.00	157.10	148.00	153.30	139.02	730,241
2025-05-08	145.80	156.70	145.80	155.10	140.65	808,328
2025-05-07	143.70	153.00	143.70	153.00	138.75	680,034
2025-05-06	156.00	156.00	146.60	150.80	136.75	902,117
2025-05-02	145.80	155.50	145.80	153.90	139.57	980,080
2025-05-01	151.00	153.80	148.70	152.80	138.57	335,826
2025-04-30	147.90	148.90	144.90	148.90	135.03	866,586
2025-04-29	145.00	147.40	144.20	145.00	131.50	764,541
2025-04-28	145.00	146.40	144.10	145.50	131.95	535,380
2025-04-25	143.40	144.10	141.10	143.90	130.50	883,430
2025-04-24	142.40	144.40	141.50	142.50	129.23	1,116,253
2025-04-23	140.50	144.20	140.30	142.40	129.14	859,580
2025-04-22	136.50	140.60	136.20	138.40	125.51	836,695
2025-04-17	134.70	138.44	134.30	137.50	124.69	432,052
2025-04-16	132.30	134.50	130.70	134.40	121.88	544,969
2025-04-15	130.60	134.30	129.66	134.30	121.79	971,414
2025-04-14	123.00	130.00	123.00	130.00	117.89	647,575
2025-04-11	124.40	129.70	121.80	123.20	111.73	729,719
2025-04-10	137.40	143.90	127.40	129.10	117.08	898,698
2025-04-09	130.00	130.00	120.10	122.20	110.82	1,261,229
2025-04-08	125.80	126.20	119.40	125.60	113.90	1,593,143
2025-04-07	118.30	126.38	113.20	120.10	108.91	2,049,536
2025-04-04	130.00	135.59	123.10	123.50	112.00	1,649,304
2025-04-03	136.50	140.59	131.80	131.80	119.52	1,296,507
2025-04-02	141.60	152.70	141.60	143.20	129.86	1,170,674
2025-04-01	141.10	151.10	141.10	147.40	133.67	1,153,737
2025-03-31	148.60	149.90	144.40	144.40	130.95	840,307
2025-03-28	142.60	151.30	142.60	150.10	136.12	348,260
2025-03-27	143.50	150.60	143.50	149.70	135.76	1,233,139
2025-03-26	155.00	155.10	148.70	149.60	135.67	499,847
2025-03-25	150.70	151.30	149.90	149.90	135.94	206,984
2025-03-24	151.00	152.50	149.50	149.70	135.76	305,775
2025-03-21	146.30	153.43	146.30	152.40	138.21	3,453,610
2025-03-20	151.10	152.10	149.80	150.40	136.39	1,796,968
2025-03-19	149.60	151.10	148.80	151.10	137.03	410,527
2025-03-18	143.50	152.60	143.50	150.20	136.21	1,025,088
2025-03-17	147.50	156.90	143.70	150.60	136.57	967,336
2025-03-14	151.00	151.00	146.60	150.80	136.75	480,412
2025-03-13	144.30	146.80	144.30	146.80	133.13	599,569
2025-03-12	150.60	150.60	144.40	145.50	131.95	284,972
2025-03-11	141.70	145.10	141.70	143.80	130.41	1,035,485
2025-03-10	149.00	149.30	143.70	144.00	130.59	515,190
2025-03-07	150.90	152.10	143.90	149.90	135.94	734,817
2025-03-06	142.50	145.60	142.50	144.90	131.40	904,851
2025-03-05	140.50	143.50	140.50	140.50	127.41	243,905
2025-03-04	146.50	146.50	139.30	139.90	126.87	444,958
2025-03-03	141.00	141.20	139.70	139.90	126.87	404,798
2025-02-28	139.80	142.00	139.70	140.30	127.23	1,396,349
2025-02-27	149.70	149.70	141.10	141.30	128.14	189,376
2025-02-26	135.80	144.10	135.80	143.10	129.77	337,971
2025-02-25	144.00	144.00	141.77	142.00	128.77	543,982

← NewerPage 7 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.