Ninety One PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 5,720.00 | 5,993.00 | 5,720.00 | 5,857.00 | 4,268.41 | 785,246 |
| 2021-12-29 | 5,800.00 | 5,879.00 | 5,568.00 | 5,879.00 | 4,284.44 | 637,615 |
| 2021-12-28 | 5,750.00 | 5,750.00 | 5,526.00 | 5,579.00 | 4,065.81 | 106,081 |
| 2021-12-24 | 5,799.00 | 5,799.00 | 5,600.00 | 5,625.00 | 4,099.33 | 448,128 |
| 2021-12-23 | 5,611.00 | 5,764.00 | 5,611.00 | 5,686.00 | 4,143.79 | 125,064 |
| 2021-12-22 | 5,599.00 | 5,730.00 | 5,599.00 | 5,706.00 | 4,158.36 | 101,116 |
| 2021-12-21 | 5,799.00 | 5,799.00 | 5,526.00 | 5,652.00 | 4,119.01 | 597,856 |
| 2021-12-20 | 5,630.00 | 5,792.00 | 5,564.00 | 5,569.00 | 4,058.52 | 2,819,483 |
| 2021-12-17 | 5,526.00 | 5,799.00 | 5,526.00 | 5,799.00 | 4,226.14 | 1,700,512 |
| 2021-12-15 | 5,632.00 | 5,650.00 | 5,416.00 | 5,574.00 | 4,062.16 | 1,159,583 |
| 2021-12-14 | 5,593.00 | 5,593.00 | 5,383.00 | 5,445.00 | 3,968.15 | 154,647 |
| 2021-12-13 | 5,401.00 | 5,547.00 | 5,401.00 | 5,431.00 | 3,957.95 | 176,109 |
| 2021-12-10 | 5,478.00 | 5,531.00 | 5,478.00 | 5,524.00 | 4,025.73 | 118,846 |
| 2021-12-09 | 5,336.00 | 5,569.00 | 5,336.00 | 5,540.00 | 4,037.39 | 356,654 |
| 2021-12-08 | 5,464.00 | 5,559.00 | 5,441.00 | 5,505.00 | 4,011.88 | 514,680 |
| 2021-12-07 | 5,156.00 | 5,457.00 | 5,156.00 | 5,457.00 | 3,976.90 | 440,579 |
| 2021-12-06 | 5,210.00 | 5,380.00 | 5,210.00 | 5,325.00 | 3,880.70 | 361,576 |
| 2021-12-03 | 5,419.00 | 5,419.00 | 5,215.00 | 5,340.00 | 3,891.63 | 399,299 |
| 2021-12-02 | 5,399.00 | 5,402.00 | 5,213.00 | 5,305.00 | 3,866.12 | 819,774 |
| 2021-12-01 | 5,401.00 | 5,454.00 | 5,220.00 | 5,315.00 | 3,873.41 | 422,825 |
| 2021-11-30 | 5,519.00 | 5,519.00 | 5,337.00 | 5,422.00 | 3,848.63 | 513,587 |
| 2021-11-29 | 5,401.00 | 5,450.00 | 5,328.00 | 5,441.00 | 3,862.12 | 246,256 |
| 2021-11-26 | 5,740.00 | 5,740.00 | 5,306.00 | 5,330.00 | 3,783.33 | 553,723 |
| 2021-11-25 | 5,649.00 | 5,702.00 | 5,577.00 | 5,684.00 | 4,034.61 | 172,308 |
| 2021-11-24 | 5,589.00 | 5,756.00 | 5,589.00 | 5,622.00 | 3,990.60 | 313,567 |
| 2021-11-23 | 5,640.00 | 5,735.00 | 5,571.00 | 5,724.00 | 4,063.00 | 414,014 |
| 2021-11-22 | 5,690.00 | 5,748.00 | 5,596.00 | 5,660.00 | 4,017.57 | 868,470 |
| 2021-11-19 | 5,689.00 | 5,689.00 | 5,633.00 | 5,647.00 | 4,008.34 | 504,389 |
| 2021-11-18 | 5,600.00 | 5,661.00 | 5,450.00 | 5,661.00 | 4,018.28 | 298,021 |
| 2021-11-17 | 5,464.00 | 5,583.00 | 5,449.00 | 5,502.00 | 3,905.42 | 1,076,149 |
| 2021-11-16 | 5,283.00 | 5,399.00 | 5,239.00 | 5,393.00 | 3,828.05 | 1,714,769 |
| 2021-11-15 | 5,316.00 | 5,316.00 | 5,186.00 | 5,205.00 | 3,694.60 | 132,001 |
| 2021-11-12 | 5,284.00 | 5,307.00 | 5,197.00 | 5,224.00 | 3,708.09 | 137,474 |
| 2021-11-11 | 5,468.00 | 5,468.00 | 5,239.00 | 5,284.00 | 3,750.68 | 111,294 |
| 2021-11-10 | 5,371.00 | 5,375.00 | 5,211.00 | 5,231.00 | 3,713.06 | 2,445,473 |
| 2021-11-09 | 5,197.00 | 5,330.00 | 5,053.00 | 5,313.00 | 3,771.26 | 204,971 |
| 2021-11-08 | 5,257.00 | 5,277.00 | 5,159.00 | 5,230.00 | 3,712.35 | 347,909 |
| 2021-11-05 | 5,394.00 | 5,394.00 | 5,235.00 | 5,246.00 | 3,723.71 | 312,166 |
| 2021-11-04 | 5,425.00 | 5,529.00 | 5,342.00 | 5,344.00 | 3,793.27 | 466,220 |
| 2021-11-03 | 5,466.00 | 5,538.00 | 5,432.00 | 5,441.00 | 3,862.12 | 6,424,908 |
| 2021-11-02 | 5,444.00 | 5,480.00 | 5,434.00 | 5,434.00 | 3,857.15 | 763,452 |
| 2021-10-29 | 5,401.00 | 5,535.00 | 5,393.00 | 5,444.00 | 3,864.25 | 282,511 |
| 2021-10-28 | 5,384.00 | 5,562.00 | 5,365.00 | 5,488.00 | 3,895.48 | 2,588,890 |
| 2021-10-27 | 5,555.00 | 5,578.00 | 5,519.00 | 5,540.00 | 3,932.39 | 510,888 |
| 2021-10-26 | 5,520.00 | 5,561.00 | 5,493.00 | 5,554.00 | 3,942.33 | 3,865,302 |
| 2021-10-25 | 5,317.00 | 5,548.00 | 5,317.00 | 5,510.00 | 3,911.10 | 1,804,048 |
| 2021-10-22 | 5,239.00 | 5,450.00 | 5,231.00 | 5,419.00 | 3,846.50 | 920,645 |
| 2021-10-21 | 5,322.00 | 5,364.00 | 5,254.00 | 5,351.00 | 3,798.24 | 1,062,585 |
| 2021-10-20 | 5,178.00 | 5,349.00 | 5,173.00 | 5,300.00 | 3,762.04 | 286,319 |
← NewerPage 21 of 21 · 1,249 trading days
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.