Ninety One PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 5,763.00 | 5,763.00 | 5,577.00 | 5,680.00 | 5,492.43 | 913,308 |
| 2026-01-27 | 5,648.00 | 5,836.00 | 5,648.00 | 5,712.00 | 5,523.37 | 1,143,670 |
| 2026-01-26 | 5,227.00 | 5,710.00 | 5,215.00 | 5,600.00 | 5,415.07 | 2,547,283 |
| 2026-01-23 | 5,224.00 | 5,259.00 | 5,164.00 | 5,200.00 | 5,028.28 | 205,464 |
| 2026-01-22 | 5,212.00 | 5,252.00 | 5,141.00 | 5,221.00 | 5,048.59 | 534,968 |
| 2026-01-21 | 5,329.00 | 5,329.00 | 5,061.00 | 5,148.00 | 4,978.00 | 357,307 |
| 2026-01-20 | 5,284.00 | 5,300.00 | 5,157.00 | 5,200.00 | 5,028.28 | 429,797 |
| 2026-01-19 | 5,254.00 | 5,413.00 | 5,180.00 | 5,264.00 | 5,090.17 | 704,070 |
| 2026-01-16 | 5,030.00 | 5,376.00 | 4,945.00 | 5,314.00 | 5,138.51 | 2,205,268 |
| 2026-01-15 | 4,906.00 | 4,973.00 | 4,847.00 | 4,958.00 | 4,794.27 | 703,170 |
| 2026-01-14 | 4,797.00 | 4,865.00 | 4,797.00 | 4,840.00 | 4,680.17 | 538,232 |
| 2026-01-13 | 4,923.00 | 4,977.00 | 4,810.00 | 4,825.00 | 4,665.66 | 370,687 |
| 2026-01-12 | 4,932.00 | 4,946.00 | 4,861.00 | 4,946.00 | 4,782.67 | 322,635 |
| 2026-01-09 | 4,817.00 | 4,941.00 | 4,817.00 | 4,941.00 | 4,777.83 | 136,740 |
| 2026-01-08 | 4,801.00 | 4,885.00 | 4,801.00 | 4,841.00 | 4,681.13 | 208,034 |
| 2026-01-07 | 4,898.00 | 4,922.00 | 4,855.00 | 4,890.00 | 4,728.52 | 291,117 |
| 2026-01-06 | 4,835.00 | 4,922.00 | 4,821.00 | 4,898.00 | 4,736.25 | 660,882 |
| 2026-01-05 | 4,890.00 | 4,904.00 | 4,810.00 | 4,835.00 | 4,675.33 | 150,130 |
| 2026-01-02 | 4,889.00 | 4,890.00 | 4,771.00 | 4,844.00 | 4,684.04 | 210,150 |
| 2025-12-31 | 4,793.00 | 4,865.00 | 4,793.00 | 4,828.00 | 4,668.56 | 37,136 |
| 2025-12-30 | 4,771.00 | 4,900.00 | 4,771.00 | 4,846.00 | 4,685.97 | 219,092 |
| 2025-12-29 | 4,786.00 | 4,884.00 | 4,786.00 | 4,855.00 | 4,694.67 | 131,410 |
| 2025-12-24 | 4,899.00 | 4,899.00 | 4,841.00 | 4,841.00 | 4,681.13 | 28,934 |
| 2025-12-23 | 4,787.00 | 4,934.00 | 4,778.00 | 4,850.00 | 4,689.84 | 238,005 |
| 2025-12-22 | 4,772.00 | 4,808.00 | 4,739.00 | 4,788.00 | 4,629.89 | 211,965 |
| 2025-12-19 | 4,769.00 | 4,979.00 | 4,727.00 | 4,772.00 | 4,614.41 | 1,355,931 |
| 2025-12-18 | 4,731.00 | 4,767.00 | 4,646.00 | 4,760.00 | 4,602.81 | 479,963 |
| 2025-12-17 | 4,684.00 | 4,735.00 | 4,684.00 | 4,715.00 | 4,559.30 | 246,359 |
| 2025-12-15 | 4,712.00 | 4,792.00 | 4,683.00 | 4,715.00 | 4,559.30 | 386,542 |
| 2025-12-12 | 4,701.00 | 4,799.00 | 4,645.00 | 4,698.00 | 4,542.86 | 764,143 |
| 2025-12-11 | 4,821.00 | 4,821.00 | 4,470.00 | 4,674.00 | 4,519.65 | 934,248 |
| 2025-12-10 | 4,699.00 | 4,751.00 | 4,663.00 | 4,736.00 | 4,579.60 | 1,511,774 |
| 2025-12-09 | 4,736.00 | 4,743.00 | 4,689.00 | 4,715.00 | 4,559.30 | 755,651 |
| 2025-12-08 | 4,768.00 | 4,768.00 | 4,700.00 | 4,733.00 | 4,576.70 | 572,108 |
| 2025-12-05 | 4,784.00 | 4,827.00 | 4,744.00 | 4,762.00 | 4,604.74 | 822,722 |
| 2025-12-04 | 4,790.00 | 4,897.00 | 4,678.00 | 4,754.00 | 4,597.01 | 390,174 |
| 2025-12-03 | 4,801.00 | 4,801.00 | 4,684.00 | 4,705.00 | 4,549.63 | 559,256 |
| 2025-12-02 | 4,877.00 | 4,885.00 | 4,799.00 | 4,868.00 | 4,576.71 | 680,293 |
| 2025-12-01 | 4,842.00 | 4,858.00 | 4,750.00 | 4,858.00 | 4,567.31 | 673,824 |
| 2025-11-28 | 4,893.00 | 4,922.00 | 4,816.00 | 4,816.00 | 4,527.82 | 680,694 |
| 2025-11-27 | 4,818.00 | 4,897.00 | 4,762.00 | 4,877.00 | 4,585.17 | 918,088 |
| 2025-11-26 | 4,851.00 | 4,875.00 | 4,775.00 | 4,841.00 | 4,551.33 | 396,376 |
| 2025-11-25 | 4,738.00 | 4,786.00 | 4,719.00 | 4,786.00 | 4,499.62 | 269,697 |
| 2025-11-24 | 4,774.00 | 4,804.00 | 4,739.00 | 4,775.00 | 4,489.28 | 295,221 |
| 2025-11-21 | 4,770.00 | 4,800.00 | 4,643.00 | 4,773.00 | 4,487.40 | 402,256 |
| 2025-11-20 | 4,739.00 | 4,999.00 | 4,690.00 | 4,690.00 | 4,409.36 | 908,557 |
| 2025-11-19 | 4,778.00 | 4,834.00 | 4,696.00 | 4,729.00 | 4,446.03 | 430,735 |
| 2025-11-18 | 4,825.00 | 5,046.00 | 4,740.00 | 4,787.00 | 4,500.56 | 272,116 |
| 2025-11-17 | 4,928.00 | 5,150.00 | 4,707.00 | 4,846.00 | 4,556.03 | 566,704 |
| 2025-11-14 | 5,049.00 | 5,049.00 | 4,839.00 | 4,933.00 | 4,637.82 | 717,818 |
| 2025-11-13 | 4,928.00 | 5,003.00 | 4,924.00 | 4,980.00 | 4,682.01 | 338,525 |
| 2025-11-12 | 5,009.00 | 5,009.00 | 4,892.00 | 4,941.00 | 4,645.34 | 518,347 |
| 2025-11-11 | 5,129.00 | 5,129.00 | 4,916.00 | 4,922.00 | 4,627.48 | 431,272 |
| 2025-11-10 | 5,152.00 | 5,209.00 | 5,034.00 | 5,038.00 | 4,736.54 | 432,940 |
| 2025-11-07 | 5,037.00 | 5,134.00 | 5,016.00 | 5,134.00 | 4,826.79 | 834,962 |
| 2025-11-06 | 5,101.00 | 5,137.00 | 5,058.00 | 5,071.00 | 4,767.56 | 593,922 |
| 2025-11-05 | 5,044.00 | 5,142.00 | 5,039.00 | 5,105.00 | 4,799.53 | 275,078 |
| 2025-11-04 | 5,172.00 | 5,223.00 | 5,005.00 | 5,088.00 | 4,783.55 | 470,314 |
| 2025-11-03 | 5,313.00 | 5,313.00 | 5,219.00 | 5,237.00 | 4,923.63 | 258,356 |
| 2025-10-31 | 5,335.00 | 5,344.00 | 5,256.00 | 5,269.00 | 4,953.72 | 180,597 |
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.