Ninety One PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 4,900.00 | 4,900.00 | 4,800.00 | 4,839.00 | 3,526.52 | 234,299 |
| 2022-03-24 | 4,920.00 | 4,920.00 | 4,790.00 | 4,790.00 | 3,490.81 | 439,447 |
| 2022-03-23 | 4,850.00 | 4,989.00 | 4,825.00 | 4,830.00 | 3,519.96 | 464,498 |
| 2022-03-22 | 4,955.00 | 4,955.00 | 4,853.00 | 4,898.00 | 3,569.52 | 409,607 |
| 2022-03-18 | 4,854.00 | 5,063.00 | 4,814.00 | 4,894.00 | 3,566.60 | 573,295 |
| 2022-03-17 | 4,705.00 | 4,915.00 | 4,705.00 | 4,824.00 | 3,515.59 | 323,416 |
| 2022-03-16 | 4,630.00 | 4,803.00 | 4,630.00 | 4,800.00 | 3,498.10 | 426,025 |
| 2022-03-15 | 4,794.00 | 4,794.00 | 4,669.00 | 4,717.00 | 3,437.61 | 517,893 |
| 2022-03-14 | 4,889.00 | 4,889.00 | 4,713.00 | 4,786.00 | 3,487.89 | 318,419 |
| 2022-03-11 | 5,098.00 | 5,098.00 | 4,740.00 | 4,768.00 | 3,474.78 | 422,871 |
| 2022-03-10 | 4,892.00 | 4,892.00 | 4,695.00 | 4,796.00 | 3,495.18 | 1,065,985 |
| 2022-03-09 | 4,559.00 | 4,834.00 | 4,559.00 | 4,798.00 | 3,496.64 | 1,042,333 |
| 2022-03-08 | 4,455.00 | 4,695.00 | 4,455.00 | 4,640.00 | 3,381.49 | 464,127 |
| 2022-03-07 | 4,700.00 | 4,720.00 | 4,413.00 | 4,590.00 | 3,345.05 | 545,688 |
| 2022-03-04 | 4,915.00 | 4,999.00 | 4,692.00 | 4,735.00 | 3,450.73 | 902,240 |
| 2022-03-03 | 5,028.00 | 5,098.00 | 4,920.00 | 4,920.00 | 3,585.55 | 5,104,021 |
| 2022-03-02 | 5,100.00 | 5,207.00 | 4,991.00 | 5,030.00 | 3,665.71 | 992,422 |
| 2022-03-01 | 5,320.00 | 5,320.00 | 5,050.00 | 5,101.00 | 3,717.46 | 483,114 |
| 2022-02-28 | 5,090.00 | 5,182.00 | 5,005.00 | 5,157.00 | 3,758.27 | 280,987 |
| 2022-02-25 | 5,017.00 | 5,093.00 | 5,000.00 | 5,086.00 | 3,706.52 | 286,637 |
| 2022-02-24 | 5,360.00 | 5,360.00 | 4,950.00 | 5,009.00 | 3,650.41 | 548,166 |
| 2022-02-23 | 5,379.00 | 5,379.00 | 5,189.00 | 5,283.00 | 3,850.09 | 148,413 |
| 2022-02-22 | 5,312.00 | 5,312.00 | 5,184.00 | 5,270.00 | 3,840.62 | 395,655 |
| 2022-02-21 | 5,343.00 | 5,419.00 | 5,228.00 | 5,285.00 | 3,851.55 | 285,233 |
| 2022-02-18 | 5,304.00 | 5,378.00 | 5,304.00 | 5,343.00 | 3,893.82 | 698,056 |
| 2022-02-17 | 5,374.00 | 5,464.00 | 5,364.00 | 5,375.00 | 3,917.14 | 358,884 |
| 2022-02-16 | 5,357.00 | 5,540.00 | 5,357.00 | 5,410.00 | 3,942.65 | 543,834 |
| 2022-02-15 | 5,396.00 | 5,532.00 | 5,362.00 | 5,476.00 | 3,990.74 | 1,767,863 |
| 2022-02-14 | 5,458.00 | 5,458.00 | 5,378.00 | 5,408.00 | 3,941.19 | 116,852 |
| 2022-02-11 | 5,509.00 | 5,509.00 | 5,410.00 | 5,463.00 | 3,981.27 | 217,208 |
| 2022-02-10 | 5,519.00 | 5,519.00 | 5,361.00 | 5,443.00 | 3,966.69 | 129,213 |
| 2022-02-09 | 5,523.00 | 5,523.00 | 5,364.00 | 5,423.00 | 3,952.12 | 324,662 |
| 2022-02-08 | 5,400.00 | 5,497.00 | 5,400.00 | 5,411.00 | 3,943.37 | 142,346 |
| 2022-02-07 | 5,519.00 | 5,519.00 | 5,384.00 | 5,384.00 | 3,923.70 | 237,883 |
| 2022-02-04 | 5,395.00 | 5,514.00 | 5,331.00 | 5,426.00 | 3,954.31 | 132,795 |
| 2022-02-03 | 5,530.00 | 5,530.00 | 5,182.00 | 5,341.00 | 3,892.36 | 591,174 |
| 2022-02-02 | 5,282.00 | 5,484.00 | 5,282.00 | 5,418.00 | 3,948.48 | 371,951 |
| 2022-02-01 | 5,490.00 | 5,500.00 | 5,371.00 | 5,397.00 | 3,933.17 | 367,726 |
| 2022-01-31 | 5,281.00 | 5,396.00 | 5,281.00 | 5,372.00 | 3,914.95 | 192,478 |
| 2022-01-28 | 5,410.00 | 5,410.00 | 5,227.00 | 5,358.00 | 3,904.75 | 379,588 |
| 2022-01-27 | 5,334.00 | 5,334.00 | 5,161.00 | 5,258.00 | 3,831.87 | 221,001 |
| 2022-01-26 | 5,600.00 | 5,600.00 | 5,247.00 | 5,285.00 | 3,851.55 | 3,211,879 |
| 2022-01-25 | 5,600.00 | 5,600.00 | 5,285.00 | 5,300.00 | 3,862.48 | 302,800 |
| 2022-01-24 | 5,550.00 | 5,550.00 | 5,301.00 | 5,330.00 | 3,884.34 | 1,287,879 |
| 2022-01-21 | 5,530.00 | 5,791.00 | 5,413.00 | 5,456.00 | 3,976.17 | 465,468 |
| 2022-01-20 | 5,480.00 | 5,569.00 | 5,480.00 | 5,530.00 | 4,030.10 | 141,615 |
| 2022-01-19 | 5,518.00 | 5,609.00 | 5,517.00 | 5,569.00 | 4,058.52 | 132,274 |
| 2022-01-18 | 5,683.00 | 5,683.00 | 5,517.00 | 5,557.00 | 4,049.77 | 202,230 |
| 2022-01-17 | 5,461.00 | 5,626.00 | 5,461.00 | 5,585.00 | 4,070.18 | 249,652 |
| 2022-01-14 | 5,515.00 | 5,629.00 | 5,484.00 | 5,572.00 | 4,060.71 | 759,701 |
| 2022-01-13 | 5,694.00 | 5,694.00 | 5,532.00 | 5,657.00 | 4,122.65 | 283,842 |
| 2022-01-12 | 5,420.00 | 5,564.00 | 5,420.00 | 5,557.00 | 4,049.77 | 1,337,026 |
| 2022-01-11 | 5,540.00 | 5,598.00 | 5,393.00 | 5,497.00 | 4,006.05 | 282,111 |
| 2022-01-10 | 5,744.00 | 5,744.00 | 5,514.00 | 5,540.00 | 4,037.39 | 207,649 |
| 2022-01-07 | 5,751.00 | 5,994.00 | 5,517.00 | 5,549.00 | 4,043.94 | 290,421 |
| 2022-01-06 | 6,077.00 | 6,077.00 | 5,870.00 | 5,921.00 | 4,315.05 | 658,875 |
| 2022-01-05 | 6,000.00 | 6,099.00 | 5,950.00 | 5,959.00 | 4,342.74 | 1,023,394 |
| 2022-01-04 | 5,731.00 | 5,946.00 | 5,685.00 | 5,930.00 | 4,321.61 | 399,156 |
| 2022-01-03 | 5,748.00 | 5,926.00 | 5,618.00 | 5,828.00 | 4,247.27 | 154,938 |
| 2021-12-31 | 5,851.00 | 5,894.00 | 5,748.00 | 5,748.00 | 4,188.97 | 54,711 |
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.