Ninety One PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 5,250.00 | 5,400.00 | 5,250.00 | 5,319.00 | 5,000.72 | 773,816 |
| 2025-10-29 | 5,441.00 | 5,469.00 | 5,331.00 | 5,331.00 | 5,012.01 | 839,102 |
| 2025-10-28 | 5,425.00 | 5,499.00 | 5,370.00 | 5,450.00 | 5,123.89 | 903,932 |
| 2025-10-27 | 5,229.00 | 5,466.00 | 5,229.00 | 5,440.00 | 5,114.48 | 1,561,621 |
| 2025-10-24 | 5,126.00 | 5,235.00 | 5,126.00 | 5,234.00 | 4,920.81 | 324,016 |
| 2025-10-23 | 5,101.00 | 5,210.00 | 5,083.00 | 5,210.00 | 4,898.25 | 588,986 |
| 2025-10-22 | 5,064.00 | 5,121.00 | 5,064.00 | 5,108.00 | 4,802.35 | 828,396 |
| 2025-10-21 | 4,981.00 | 5,123.00 | 4,981.00 | 5,056.00 | 4,753.46 | 251,768 |
| 2025-10-20 | 5,044.00 | 5,122.00 | 5,044.00 | 5,090.00 | 4,785.43 | 1,687,105 |
← NewerPage 5 of 5 · 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.