Ninety One PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4,400.00 | 4,496.00 | 4,347.00 | 4,433.00 | 4,433.00 | 162,357 |
| 2026-10-15 | 4,425.00 | 4,425.00 | 4,320.00 | 4,378.00 | 4,378.00 | 311,139 |
| 2026-10-14 | 4,428.00 | 4,500.00 | 4,413.00 | 4,471.00 | 4,471.00 | 217,367 |
| 2026-10-13 | 4,722.00 | 4,722.00 | 4,415.00 | 4,464.00 | 4,464.00 | 317,014 |
| 2026-10-12 | 4,524.00 | 4,540.00 | 4,498.00 | 4,516.00 | 4,516.00 | 352,875 |
| 2026-10-09 | 4,484.00 | 4,515.00 | 4,415.00 | 4,515.00 | 4,515.00 | 224,810 |
| 2026-10-08 | 4,422.00 | 4,500.00 | 4,406.00 | 4,463.00 | 4,463.00 | 130,057 |
| 2026-10-07 | 4,501.00 | 4,501.00 | 4,427.00 | 4,435.00 | 4,435.00 | 269,758 |
| 2026-10-06 | 4,649.00 | 4,649.00 | 4,486.00 | 4,521.00 | 4,521.00 | 154,904 |
| 2026-10-05 | 4,660.00 | 4,660.00 | 4,465.00 | 4,490.00 | 4,490.00 | 316,836 |
| 2026-10-02 | 4,589.00 | 4,589.00 | 4,457.00 | 4,565.00 | 4,565.00 | 243,109 |
| 2026-10-01 | 4,659.00 | 4,659.00 | 4,450.00 | 4,474.00 | 4,474.00 | 324,786 |
| 2026-09-30 | 4,517.00 | 4,629.00 | 4,517.00 | 4,580.00 | 4,580.00 | 233,105 |
| 2026-09-29 | 4,679.00 | 4,679.00 | 4,510.00 | 4,517.00 | 4,517.00 | 234,272 |
| 2026-09-28 | 4,629.00 | 4,629.00 | 4,511.00 | 4,561.00 | 4,561.00 | 92,592 |
| 2026-09-25 | 4,604.00 | 4,604.00 | 4,510.00 | 4,542.00 | 4,542.00 | 108,787 |
| 2026-09-23 | 4,597.00 | 4,597.00 | 4,551.00 | 4,593.00 | 4,593.00 | 84,580 |
| 2026-09-22 | 4,613.00 | 4,706.00 | 4,613.00 | 4,632.00 | 4,632.00 | 133,333 |
| 2026-09-21 | 4,683.00 | 4,708.00 | 4,583.00 | 4,676.00 | 4,676.00 | 191,628 |
| 2026-09-18 | 4,594.00 | 4,683.00 | 4,545.00 | 4,683.00 | 4,683.00 | 919,195 |
| 2026-09-17 | 4,575.00 | 4,629.00 | 4,505.00 | 4,604.00 | 4,604.00 | 231,990 |
| 2026-09-16 | 4,596.00 | 4,616.00 | 4,573.00 | 4,587.00 | 4,587.00 | 93,119 |
| 2026-09-15 | 4,519.00 | 4,596.00 | 4,480.00 | 4,596.00 | 4,596.00 | 208,109 |
| 2026-09-14 | 4,679.00 | 4,679.00 | 4,523.00 | 4,524.00 | 4,524.00 | 225,410 |
| 2026-09-11 | 4,611.00 | 4,624.00 | 4,580.00 | 4,583.00 | 4,583.00 | 211,888 |
| 2026-09-10 | 4,577.00 | 4,615.00 | 4,545.00 | 4,575.00 | 4,575.00 | 144,119 |
| 2026-09-09 | 4,599.00 | 4,612.00 | 4,552.00 | 4,556.00 | 4,556.00 | 191,244 |
| 2026-09-08 | 4,598.00 | 4,622.00 | 4,576.00 | 4,599.00 | 4,599.00 | 107,000 |
| 2026-09-07 | 4,699.00 | 4,699.00 | 4,596.00 | 4,615.00 | 4,615.00 | 124,014 |
| 2026-09-04 | 4,521.00 | 4,659.00 | 4,521.00 | 4,601.00 | 4,601.00 | 407,621 |
| 2026-09-03 | 4,518.00 | 4,582.00 | 4,513.00 | 4,564.00 | 4,564.00 | 554,289 |
| 2026-09-02 | 4,559.00 | 4,572.00 | 4,502.50 | 4,525.00 | 4,525.00 | 1,190,653 |
| 2026-09-01 | 4,632.00 | 4,684.43 | 4,430.00 | 4,560.00 | 4,560.00 | 2,980,439 |
| 2026-08-31 | 4,661.00 | 4,674.00 | 4,630.00 | 4,635.00 | 4,635.00 | 77,813 |
| 2026-08-28 | 4,619.00 | 4,676.00 | 4,613.00 | 4,676.00 | 4,676.00 | 214,767 |
| 2026-08-27 | 4,601.00 | 4,655.00 | 4,570.00 | 4,636.00 | 4,636.00 | 412,151 |
| 2026-08-26 | 4,607.00 | 4,717.00 | 4,600.00 | 4,612.00 | 4,612.00 | 272,387 |
| 2026-08-25 | 4,675.00 | 4,683.00 | 4,597.00 | 4,607.00 | 4,607.00 | 495,418 |
| 2026-08-24 | 4,695.00 | 4,789.00 | 4,673.00 | 4,677.00 | 4,677.00 | 420,555 |
| 2026-08-21 | 4,764.00 | 4,778.00 | 4,699.00 | 4,699.00 | 4,699.00 | 195,489 |
| 2026-08-20 | 4,759.00 | 4,792.00 | 4,735.00 | 4,773.00 | 4,773.00 | 682,376 |
| 2026-08-19 | 4,707.00 | 4,795.00 | 4,705.00 | 4,769.00 | 4,769.00 | 341,619 |
| 2026-08-18 | 4,755.00 | 4,755.00 | 4,701.00 | 4,729.00 | 4,729.00 | 760,552 |
| 2026-08-17 | 4,800.00 | 4,817.00 | 4,741.00 | 4,741.00 | 4,741.00 | 411,095 |
| 2026-08-14 | 4,793.00 | 4,804.00 | 4,762.00 | 4,776.00 | 4,776.00 | 535,466 |
| 2026-08-13 | 4,758.00 | 4,780.00 | 4,737.00 | 4,775.00 | 4,775.00 | 474,010 |
| 2026-08-12 | 4,835.00 | 4,835.00 | 4,710.00 | 4,715.00 | 4,715.00 | 379,970 |
| 2026-08-11 | 4,866.00 | 4,891.00 | 4,814.00 | 4,854.00 | 4,854.00 | 712,327 |
| 2026-08-07 | 4,879.00 | 4,897.00 | 4,838.00 | 4,865.00 | 4,865.00 | 339,841 |
| 2026-08-06 | 4,885.00 | 4,885.00 | 4,779.00 | 4,856.00 | 4,856.00 | 172,050 |
| 2026-08-05 | 4,840.00 | 4,887.00 | 4,837.00 | 4,859.00 | 4,859.00 | 107,124 |
| 2026-08-04 | 4,792.00 | 4,864.00 | 4,780.00 | 4,835.00 | 4,835.00 | 197,961 |
| 2026-08-03 | 4,660.00 | 4,803.00 | 4,660.00 | 4,761.00 | 4,761.00 | 400,465 |
| 2026-07-31 | 4,725.00 | 4,794.00 | 4,725.00 | 4,740.00 | 4,740.00 | 159,903 |
| 2026-07-30 | 4,580.00 | 4,759.00 | 4,580.00 | 4,742.00 | 4,742.00 | 270,561 |
| 2026-07-29 | 4,610.00 | 4,744.00 | 4,610.00 | 4,690.00 | 4,690.00 | 306,544 |
| 2026-07-28 | 4,733.00 | 4,766.00 | 4,663.00 | 4,695.00 | 4,695.00 | 215,747 |
| 2026-07-27 | 4,718.00 | 4,804.00 | 4,718.00 | 4,750.00 | 4,750.00 | 410,514 |
| 2026-07-24 | 4,624.00 | 4,744.00 | 4,616.00 | 4,707.00 | 4,707.00 | 1,189,455 |
| 2026-07-23 | 4,579.00 | 4,644.00 | 4,544.00 | 4,626.00 | 4,626.00 | 658,108 |
Page 1 of 3 · 125 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-15 | 162.3523 ZAC |
| 2025-12-03 | 134.9900 ZAC |
| 2025-07-16 | 164.0000 ZAC |
| 2024-12-11 | 123.0000 ZAC |
| 2024-07-17 | 153.0950 ZAC |
| 2023-12-06 | 135.9720 ZAC |
| 2023-07-19 | 160.0000 ZAC |
| 2022-11-30 | 132.0000 ZAC |
| 2022-07-13 | 154.0000 ZAC |
| 2021-12-01 | 141.0000 ZAC |
| 2021-07-21 | 133.0000 ZAC |
| 2020-12-09 | 119.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.