Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← N91.JSE stock page

Ninety One PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-05-143,885.003,901.003,835.003,860.003,498.51735,033
2025-05-133,748.003,869.003,748.003,869.003,506.67662,982
2025-05-123,701.003,867.003,700.003,796.003,440.501,313,990
2025-05-093,739.003,787.003,702.003,713.003,365.28387,829
2025-05-083,717.003,785.003,717.003,717.003,368.90435,824
2025-05-073,676.003,726.003,658.003,704.003,357.12544,294
2025-05-063,770.003,784.003,636.003,665.003,321.77825,550
2025-05-053,730.003,815.003,687.003,777.003,423.281,075,289
2025-05-023,650.003,773.003,647.003,766.003,413.311,188,113
2025-04-303,595.003,699.003,594.003,652.003,309.99799,015
2025-04-293,615.003,640.003,580.003,590.003,253.801,239,337
2025-04-253,568.003,607.003,534.003,552.003,219.351,647,449
2025-04-243,530.003,562.003,503.003,555.003,222.071,724,226
2025-04-233,469.003,551.003,463.003,531.003,200.32746,278
2025-04-223,412.003,454.003,395.003,445.003,122.37667,056
2025-04-173,369.003,419.003,347.003,399.003,080.68410,286
2025-04-163,351.003,353.003,276.003,335.003,022.68295,836
2025-04-153,236.003,336.003,216.003,336.003,023.58776,644
2025-04-143,120.003,218.003,103.003,208.002,907.57538,920
2025-04-113,260.003,262.003,072.003,120.002,827.81630,754
2025-04-103,250.003,332.003,150.003,232.002,929.321,414,764
2025-04-093,099.003,143.003,033.003,044.002,758.933,896,902
2025-04-083,048.003,147.002,972.003,121.002,828.722,685,546
2025-04-073,050.003,062.002,830.003,001.002,719.961,834,422
2025-04-043,258.003,258.003,045.003,049.002,763.462,303,611
2025-04-033,462.003,477.003,258.003,258.002,952.892,083,057
2025-04-023,544.003,544.003,450.003,484.003,157.72673,509
2025-04-013,468.003,524.003,454.003,522.003,192.16664,245
2025-03-313,544.003,544.003,450.003,475.003,149.571,293,944
2025-03-283,549.003,559.003,511.003,537.003,205.76374,719
2025-03-273,516.003,556.003,516.003,544.003,212.10573,964
2025-03-263,566.003,584.003,517.003,553.003,220.26376,302
2025-03-253,600.003,600.003,516.003,538.003,206.67285,215
2025-03-243,543.003,600.003,508.003,518.003,188.54339,446
2025-03-203,554.003,588.003,535.003,560.003,226.60741,069
2025-03-193,535.003,554.003,511.003,551.003,218.45836,208
2025-03-183,503.003,589.003,503.003,531.003,200.32818,110
2025-03-173,535.003,575.003,492.003,518.003,188.54590,043
2025-03-143,484.003,540.003,468.003,530.003,199.41663,203
2025-03-133,477.003,495.003,446.003,482.003,155.91892,266
2025-03-123,410.003,486.003,410.003,470.003,145.03531,186
2025-03-113,380.003,419.003,351.003,417.003,097.001,597,688
2025-03-103,496.003,521.003,380.003,388.003,070.71656,121
2025-03-073,410.003,552.003,400.003,472.003,146.85897,065
2025-03-063,332.003,430.003,332.003,392.003,074.34661,857
2025-03-053,327.003,400.003,327.003,328.003,016.33417,458
2025-03-043,307.003,341.003,296.503,325.003,013.61470,107
2025-03-033,283.003,338.003,282.003,310.003,000.02881,991
2025-02-283,279.003,315.003,254.003,280.002,972.83454,706
2025-02-273,354.003,366.003,313.003,313.003,002.74598,667
2025-02-263,378.003,378.003,325.003,344.003,030.83751,120
2025-02-253,309.003,369.003,309.003,339.003,026.30480,044
2025-02-243,376.003,402.003,298.003,335.003,022.68343,158
2025-02-213,402.003,431.003,376.003,412.003,092.47277,984
2025-02-203,425.003,442.003,400.003,412.003,092.47219,535
2025-02-193,434.003,576.003,407.003,422.003,101.53202,200
2025-02-183,351.003,434.003,351.003,416.003,096.09237,060
2025-02-173,415.003,429.003,373.003,408.003,088.84186,598
2025-02-143,441.003,460.003,415.003,415.003,095.18260,555
2025-02-133,430.003,450.003,390.003,438.003,116.03157,195
← NewerPage 7 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-15162.3523 ZAC
2025-12-03134.9900 ZAC
2025-07-16164.0000 ZAC
2024-12-11123.0000 ZAC
2024-07-17153.0950 ZAC
2023-12-06135.9720 ZAC
2023-07-19160.0000 ZAC
2022-11-30132.0000 ZAC
2022-07-13154.0000 ZAC
2021-12-01141.0000 ZAC
2021-07-21133.0000 ZAC
2020-12-09119.0000 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.