Ninety One PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 4,845.00 | 4,857.00 | 4,731.00 | 4,751.00 | 4,594.11 | 198,406 |
| 2026-04-23 | 4,855.00 | 4,868.00 | 4,785.00 | 4,801.00 | 4,642.46 | 166,319 |
| 2026-04-22 | 4,864.00 | 4,910.00 | 4,835.00 | 4,835.00 | 4,675.33 | 1,158,721 |
| 2026-04-21 | 4,898.00 | 4,898.00 | 4,845.00 | 4,845.00 | 4,685.00 | 375,087 |
| 2026-04-20 | 4,949.00 | 4,949.00 | 4,763.00 | 4,847.00 | 4,686.94 | 204,363 |
| 2026-04-17 | 4,884.00 | 4,915.00 | 4,794.00 | 4,890.00 | 4,728.52 | 242,154 |
| 2026-04-16 | 4,950.00 | 4,950.00 | 4,859.00 | 4,860.00 | 4,699.51 | 217,754 |
| 2026-04-15 | 4,922.00 | 4,939.00 | 4,881.00 | 4,889.00 | 4,727.55 | 262,823 |
| 2026-04-14 | 4,841.00 | 4,905.00 | 4,828.00 | 4,905.00 | 4,743.02 | 360,373 |
| 2026-04-13 | 4,750.00 | 4,826.00 | 4,720.00 | 4,820.00 | 4,660.83 | 437,696 |
| 2026-04-10 | 4,825.00 | 4,825.00 | 4,743.00 | 4,750.00 | 4,593.14 | 383,820 |
| 2026-04-09 | 4,748.00 | 4,784.00 | 4,665.00 | 4,726.00 | 4,569.93 | 1,124,155 |
| 2026-04-08 | 4,745.00 | 4,963.00 | 4,745.00 | 4,809.00 | 4,650.19 | 993,216 |
| 2026-04-07 | 5,033.00 | 5,157.00 | 4,468.00 | 4,690.00 | 4,535.12 | 3,052,224 |
| 2026-04-02 | 5,131.00 | 5,239.00 | 5,131.00 | 5,205.00 | 5,033.11 | 137,734 |
| 2026-04-01 | 5,101.00 | 5,300.00 | 5,101.00 | 5,277.00 | 5,102.74 | 448,154 |
| 2026-03-31 | 5,090.00 | 5,159.00 | 5,001.00 | 5,151.00 | 4,980.90 | 298,431 |
| 2026-03-30 | 5,041.00 | 5,064.00 | 5,009.00 | 5,043.00 | 4,876.46 | 279,195 |
| 2026-03-27 | 5,180.00 | 5,180.00 | 5,064.00 | 5,083.00 | 4,915.14 | 500,097 |
| 2026-03-26 | 5,189.00 | 5,189.00 | 5,051.00 | 5,120.00 | 4,950.92 | 838,688 |
| 2026-03-25 | 5,100.00 | 5,174.00 | 5,065.00 | 5,128.00 | 4,958.66 | 728,042 |
| 2026-03-24 | 5,099.00 | 5,099.00 | 4,957.00 | 5,048.00 | 4,881.30 | 691,189 |
| 2026-03-23 | 4,912.00 | 5,069.00 | 4,815.00 | 5,039.00 | 4,872.60 | 3,628,999 |
| 2026-03-20 | 4,953.00 | 5,095.00 | 4,953.00 | 4,953.00 | 4,789.44 | 673,699 |
| 2026-03-19 | 5,083.00 | 5,092.00 | 4,897.00 | 4,949.00 | 4,785.57 | 571,792 |
| 2026-03-18 | 5,100.00 | 5,168.00 | 5,073.00 | 5,092.00 | 4,923.85 | 584,633 |
| 2026-03-17 | 5,039.00 | 5,090.00 | 4,948.00 | 5,061.00 | 4,893.87 | 337,990 |
| 2026-03-16 | 5,025.00 | 5,083.00 | 4,983.00 | 5,060.00 | 4,892.90 | 299,129 |
| 2026-03-13 | 5,079.00 | 5,110.00 | 4,939.00 | 5,026.00 | 4,860.03 | 308,186 |
| 2026-03-12 | 5,065.00 | 5,067.00 | 4,992.00 | 5,028.00 | 4,861.96 | 476,372 |
| 2026-03-11 | 5,120.00 | 5,137.00 | 5,028.00 | 5,061.00 | 4,893.87 | 509,991 |
| 2026-03-10 | 4,900.00 | 5,141.00 | 4,900.00 | 5,113.00 | 4,944.15 | 522,790 |
| 2026-03-09 | 5,073.00 | 5,137.00 | 4,996.00 | 5,053.00 | 4,886.13 | 234,508 |
| 2026-03-06 | 5,275.00 | 5,425.00 | 5,128.00 | 5,152.00 | 4,981.86 | 408,903 |
| 2026-03-05 | 5,225.00 | 5,431.00 | 5,225.00 | 5,380.00 | 5,202.34 | 675,558 |
| 2026-03-04 | 5,211.00 | 5,332.00 | 5,196.00 | 5,324.00 | 5,148.18 | 171,035 |
| 2026-03-03 | 5,285.00 | 5,385.00 | 5,176.00 | 5,246.00 | 5,072.76 | 1,274,279 |
| 2026-03-02 | 5,345.00 | 5,441.00 | 5,278.00 | 5,396.00 | 5,217.81 | 445,201 |
| 2026-02-27 | 5,402.00 | 5,414.00 | 5,350.00 | 5,400.00 | 5,221.67 | 1,654,944 |
| 2026-02-26 | 5,314.00 | 5,398.00 | 5,278.00 | 5,398.00 | 5,219.74 | 307,703 |
| 2026-02-25 | 5,299.00 | 5,351.00 | 5,272.00 | 5,290.00 | 5,115.31 | 258,040 |
| 2026-02-24 | 5,338.00 | 5,410.49 | 5,296.00 | 5,322.00 | 5,146.25 | 255,653 |
| 2026-02-23 | 5,349.00 | 5,450.00 | 5,349.00 | 5,390.00 | 5,212.01 | 399,914 |
| 2026-02-20 | 5,359.00 | 5,400.00 | 5,327.00 | 5,345.00 | 5,168.49 | 138,117 |
| 2026-02-19 | 5,346.00 | 5,429.00 | 5,341.00 | 5,348.00 | 5,171.39 | 342,858 |
| 2026-02-18 | 5,291.00 | 5,369.00 | 5,281.00 | 5,369.00 | 5,191.70 | 80,447 |
| 2026-02-17 | 5,222.00 | 5,322.00 | 5,203.00 | 5,291.00 | 5,116.27 | 426,912 |
| 2026-02-16 | 5,275.00 | 5,310.00 | 5,250.00 | 5,278.00 | 5,103.70 | 242,101 |
| 2026-02-13 | 5,215.00 | 5,266.00 | 5,155.00 | 5,249.00 | 5,075.66 | 299,170 |
| 2026-02-12 | 5,212.00 | 5,269.00 | 5,137.00 | 5,250.00 | 5,076.63 | 583,800 |
| 2026-02-11 | 5,238.00 | 5,245.00 | 5,089.00 | 5,172.00 | 5,001.20 | 554,564 |
| 2026-02-10 | 5,215.00 | 5,264.00 | 5,180.00 | 5,238.00 | 5,065.02 | 823,981 |
| 2026-02-09 | 5,320.00 | 5,321.00 | 5,165.00 | 5,236.00 | 5,063.09 | 3,186,944 |
| 2026-02-06 | 5,237.00 | 5,355.00 | 5,209.00 | 5,212.00 | 5,039.88 | 504,695 |
| 2026-02-05 | 5,405.00 | 5,502.00 | 5,281.00 | 5,281.00 | 5,106.60 | 552,419 |
| 2026-02-04 | 5,504.00 | 5,504.00 | 5,349.00 | 5,402.00 | 5,223.61 | 1,096,305 |
| 2026-02-03 | 5,575.00 | 5,622.00 | 5,480.00 | 5,504.00 | 5,322.24 | 506,747 |
| 2026-02-02 | 5,497.00 | 5,531.00 | 5,405.00 | 5,524.00 | 5,341.58 | 919,184 |
| 2026-01-30 | 5,799.00 | 5,799.00 | 5,559.00 | 5,585.00 | 5,400.57 | 366,502 |
| 2026-01-29 | 5,579.00 | 5,701.00 | 5,579.00 | 5,654.00 | 5,467.29 | 916,967 |
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.