Ninety One (N91) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ninety One

Date Open High Low Close* Volume
25/04/2024 163.70p 167.10p 163.10p 164.30p 583457
24/04/2024 166.40p 167.76p 164.50p 165.00p 795515
23/04/2024 170.00p 170.00p 165.30p 166.80p 1162680
22/04/2024 161.30p 168.70p 157.50p 167.20p 416076
19/04/2024 158.00p 166.40p 158.00p 165.40p 303264
18/04/2024 171.00p 171.00p 164.60p 165.80p 761791
17/04/2024 167.50p 170.80p 166.70p 167.00p 557696
16/04/2024 165.50p 170.30p 156.00p 169.60p 739091
15/04/2024 170.10p 172.30p 167.20p 169.50p 672207
12/04/2024 183.00p 183.00p 169.60p 169.70p 349937
11/04/2024 175.70p 178.30p 174.30p 175.00p 1907486
10/04/2024 173.20p 178.00p 169.60p 175.90p 785480
09/04/2024 165.00p 174.20p 165.00p 171.90p 558445
08/04/2024 171.50p 177.40p 168.90p 172.30p 560262
05/04/2024 171.40p 173.20p 170.00p 170.80p 367124
04/04/2024 172.10p 174.70p 172.00p 173.50p 199382
03/04/2024 177.80p 177.80p 170.10p 171.70p 450874
02/04/2024 170.00p 174.00p 170.00p 172.50p 474460
28/03/2024 169.30p 170.81p 167.60p 170.80p 257375
27/03/2024 168.50p 169.70p 166.80p 168.90p 156465
26/03/2024 167.30p 168.80p 166.10p 168.60p 1272486
25/03/2024 161.00p 167.90p 161.00p 167.20p 329417
22/03/2024 161.50p 170.50p 161.50p 168.00p 314208
21/03/2024 176.60p 176.60p 168.70p 168.70p 211022
20/03/2024 167.50p 167.60p 167.50p 168.60p 168946
19/03/2024 167.50p 167.80p 166.40p 167.60p 257060
18/03/2024 169.30p 170.70p 167.40p 167.40p 322871
15/03/2024 172.10p 175.60p 166.10p 168.00p 955805
14/03/2024 171.70p 174.10p 170.80p 173.10p 377944
13/03/2024 167.70p 171.10p 167.70p 170.40p 680915
12/03/2024 166.70p 168.90p 165.60p 168.30p 446775
11/03/2024 163.30p 170.00p 163.30p 165.70p 326003
08/03/2024 166.40p 166.90p 164.60p 165.80p 540867
07/03/2024 163.90p 166.80p 163.90p 166.50p 267336
06/03/2024 164.20p 167.70p 164.20p 166.60p 302373
05/03/2024 163.30p 166.10p 162.00p 166.10p 334599
04/03/2024 165.80p 166.40p 163.20p 165.20p 370987
01/03/2024 164.30p 166.30p 162.30p 166.30p 513151
29/02/2024 164.20p 167.50p 162.10p 164.00p 660908
28/02/2024 167.10p 167.10p 162.20p 164.30p 962946
27/02/2024 166.80p 168.10p 163.60p 164.00p 223230
26/02/2024 169.00p 173.40p 166.50p 168.50p 313516
23/02/2024 170.60p 170.60p 167.90p 169.00p 508959
22/02/2024 173.40p 173.40p 170.70p 171.00p 194956
21/02/2024 171.80p 179.00p 170.70p 171.50p 187221
20/02/2024 169.00p 172.00p 167.20p 172.00p 357181
19/02/2024 170.00p 172.50p 169.90p 172.00p 128639
16/02/2024 174.00p 174.60p 172.10p 172.40p 178948
15/02/2024 175.80p 175.80p 172.40p 173.30p 167196
14/02/2024 174.10p 175.31p 173.00p 173.80p 240236
13/02/2024 176.20p 177.60p 173.10p 174.40p 150338
12/02/2024 172.60p 176.42p 172.60p 175.30p 193104
09/02/2024 170.80p 174.60p 170.80p 174.00p 145196
08/02/2024 172.60p 173.50p 171.00p 172.00p 187096
07/02/2024 173.80p 174.40p 171.60p 171.60p 217858
06/02/2024 174.90p 174.90p 171.90p 174.00p 150963
05/02/2024 173.50p 175.08p 172.29p 173.00p 895523
02/02/2024 182.20p 182.20p 173.30p 173.30p 124402
01/02/2024 176.00p 176.60p 173.40p 174.00p 272298
31/01/2024 176.00p 177.30p 175.30p 176.50p 252794
30/01/2024 173.20p 182.80p 173.20p 175.70p 217081
29/01/2024 176.40p 177.00p 174.70p 176.50p 153814
26/01/2024 175.60p 177.40p 175.60p 177.20p 184018
25/01/2024 176.00p 176.90p 175.20p 176.90p 258815
24/01/2024 177.00p 177.90p 170.10p 177.10p 149010
23/01/2024 178.60p 178.80p 176.30p 176.60p 167985
22/01/2024 176.20p 178.40p 175.80p 178.40p 579342
19/01/2024 181.00p 181.00p 176.30p 177.30p 187050
18/01/2024 177.30p 180.30p 176.50p 179.00p 362755
17/01/2024 176.40p 177.10p 174.20p 176.50p 433939
16/01/2024 183.00p 183.00p 177.60p 179.40p 354809
15/01/2024 179.30p 182.00p 179.30p 181.90p 266771
12/01/2024 188.10p 188.10p 180.10p 181.30p 278807
11/01/2024 182.30p 182.50p 178.50p 179.60p 353941
10/01/2024 179.50p 181.60p 179.20p 181.10p 134726
09/01/2024 179.60p 185.10p 178.20p 180.80p 183338
08/01/2024 178.60p 179.90p 175.10p 179.90p 281961
05/01/2024 176.70p 179.30p 175.70p 177.20p 198092
04/01/2024 177.20p 180.50p 177.20p 180.10p 211182
03/01/2024 175.50p 181.60p 175.50p 177.90p 334305
02/01/2024 182.00p 184.70p 179.70p 179.80p 262150
29/12/2023 184.80p 185.60p 183.40p 183.50p 122991
28/12/2023 189.00p 189.00p 182.60p 184.50p 440799
27/12/2023 183.40p 185.40p 182.37p 184.30p 241956
22/12/2023 181.50p 183.50p 174.10p 183.50p 152237
21/12/2023 181.80p 183.00p 180.40p 182.10p 171433
20/12/2023 183.80p 183.80p 180.10p 183.30p 318595
19/12/2023 178.60p 181.50p 178.10p 180.90p 332310
18/12/2023 179.20p 180.60p 177.70p 180.00p 2451300
15/12/2023 180.50p 181.20p 178.20p 179.10p 793431
14/12/2023 173.40p 179.00p 173.40p 178.40p 502624
13/12/2023 172.00p 172.70p 170.80p 170.90p 333836
12/12/2023 174.20p 175.60p 171.60p 171.70p 355708
11/12/2023 172.80p 173.90p 170.70p 172.90p 412464
08/12/2023 176.10p 180.40p 162.41p 172.50p 2543221
07/12/2023 170.20p 170.80p 167.80p 170.80p 395692
06/12/2023 184.20p 184.20p 168.40p 175.90p 769933
05/12/2023 174.20p 177.10p 172.80p 177.00p 393051
04/12/2023 171.00p 177.00p 171.00p 175.20p 513186
01/12/2023 170.00p 174.30p 170.00p 172.30p 594868
30/11/2023 173.00p 176.60p 170.80p 171.90p 1666345
29/11/2023 173.40p 177.00p 173.40p 176.30p 773251
28/11/2023 173.30p 174.90p 172.30p 173.50p 299203
27/11/2023 174.70p 175.40p 168.40p 175.40p 519679
24/11/2023 182.00p 182.00p 173.30p 175.50p 845287
23/11/2023 185.00p 185.00p 175.40p 176.70p 377297
22/11/2023 185.00p 185.00p 177.80p 180.30p 469014
21/11/2023 185.90p 186.70p 179.40p 180.80p 421756
20/11/2023 185.00p 194.80p 183.70p 186.20p 509742
17/11/2023 181.00p 186.10p 174.60p 186.10p 1797964
16/11/2023 173.40p 178.70p 173.20p 176.30p 648655
15/11/2023 181.00p 181.00p 171.10p 172.60p 420735
14/11/2023 176.40p 176.40p 166.80p 175.90p 278559
13/11/2023 174.60p 174.60p 161.10p 168.50p 227019
10/11/2023 175.60p 175.60p 164.50p 168.00p 596439
09/11/2023 166.70p 168.10p 165.10p 168.10p 262735
08/11/2023 155.90p 166.70p 155.90p 166.10p 2686410
07/11/2023 163.60p 166.50p 163.20p 163.60p 2503203
06/11/2023 167.90p 169.70p 164.20p 164.20p 8858240
03/11/2023 175.80p 175.80p 165.70p 168.10p 526098
02/11/2023 154.40p 168.60p 154.40p 167.90p 14246449
01/11/2023 165.60p 165.60p 157.30p 160.10p 900428
31/10/2023 164.20p 164.20p 157.50p 158.10p 589881
30/10/2023 152.00p 159.90p 152.00p 156.80p 586699
27/10/2023 155.60p 161.20p 155.60p 157.70p 406242
26/10/2023 158.60p 160.30p 157.90p 159.50p 223863
25/10/2023 160.60p 162.98p 157.80p 160.20p 449496
24/10/2023 154.50p 163.10p 154.50p 160.00p 155356
23/10/2023 157.00p 164.50p 151.90p 162.20p 269495
20/10/2023 167.70p 167.70p 158.50p 159.20p 302762
19/10/2023 162.10p 169.60p 157.80p 160.30p 305067
18/10/2023 169.60p 170.80p 161.20p 162.20p 343142
17/10/2023 170.80p 172.00p 166.50p 170.50p 318816
16/10/2023 165.20p 169.20p 163.30p 168.70p 198561
13/10/2023 169.60p 169.60p 164.40p 164.40p 497837
12/10/2023 167.00p 169.80p 166.55p 168.00p 223296
11/10/2023 164.50p 168.30p 164.50p 167.00p 310476
10/10/2023 164.70p 165.70p 162.00p 165.70p 308876
09/10/2023 161.20p 164.20p 158.60p 160.80p 526533
06/10/2023 160.50p 164.50p 160.00p 163.80p 539431
05/10/2023 162.00p 166.50p 159.60p 160.60p 403828
04/10/2023 155.40p 163.20p 153.10p 160.80p 388800
03/10/2023 170.00p 170.00p 159.50p 160.00p 378649
02/10/2023 179.20p 179.20p 162.30p 162.30p 408338
29/09/2023 170.50p 173.40p 170.40p 171.10p 265286
28/09/2023 167.00p 172.10p 167.00p 171.60p 276794
27/09/2023 171.70p 171.80p 169.50p 170.20p 229159
26/09/2023 166.30p 173.30p 164.34p 170.10p 278807
25/09/2023 179.00p 179.00p 169.20p 170.70p 127913
22/09/2023 170.50p 173.50p 169.70p 170.90p 322031
21/09/2023 165.00p 171.60p 165.00p 169.60p 252067
20/09/2023 166.60p 172.20p 166.60p 170.50p 444636
19/09/2023 162.90p 169.60p 158.50p 169.50p 158444
18/09/2023 170.00p 172.50p 164.40p 167.40p 155840
15/09/2023 171.30p 172.30p 168.50p 170.70p 1166137
14/09/2023 166.10p 170.70p 164.90p 170.70p 450778
13/09/2023 165.00p 168.60p 164.55p 168.30p 215076
12/09/2023 167.30p 168.30p 161.35p 167.00p 600827
11/09/2023 164.20p 172.20p 164.20p 167.20p 776996
08/09/2023 167.60p 169.00p 160.70p 165.00p 882007
07/09/2023 171.00p 173.30p 166.80p 167.80p 536353
06/09/2023 168.40p 170.80p 162.90p 169.80p 124025
05/09/2023 169.70p 171.40p 169.20p 170.40p 189792
04/09/2023 169.00p 172.70p 168.50p 171.70p 114021
01/09/2023 167.10p 173.30p 167.10p 170.80p 173464
31/08/2023 179.70p 179.70p 168.20p 171.30p 374322
30/08/2023 172.40p 173.70p 169.50p 171.60p 195936
29/08/2023 173.90p 174.40p 169.70p 171.00p 194001
25/08/2023 167.80p 168.00p 166.40p 166.90p 159941
24/08/2023 169.00p 175.20p 166.30p 167.00p 124743
23/08/2023 168.70p 169.80p 165.30p 167.90p 161585
22/08/2023 171.00p 171.00p 165.20p 166.30p 246256
21/08/2023 163.80p 167.10p 163.70p 165.30p 496715
18/08/2023 174.00p 174.00p 163.00p 164.10p 196652
17/08/2023 173.90p 173.90p 164.50p 166.10p 430003
16/08/2023 168.00p 168.00p 162.60p 166.00p 630080
15/08/2023 172.80p 172.80p 167.30p 167.60p 379375
14/08/2023 172.00p 175.90p 171.90p 172.30p 370242
11/08/2023 175.00p 175.90p 172.80p 172.80p 384077
10/08/2023 169.00p 173.70p 167.80p 172.70p 210739
09/08/2023 173.60p 173.60p 165.00p 168.70p 187647
08/08/2023 168.00p 168.40p 165.40p 165.80p 229343
07/08/2023 168.30p 169.60p 167.30p 167.50p 222955
04/08/2023 163.00p 168.10p 163.00p 167.10p 231340
03/08/2023 167.50p 167.50p 161.70p 162.80p 191797
02/08/2023 167.00p 171.00p 164.00p 164.00p 16028585
01/08/2023 171.50p 175.00p 168.10p 168.30p 216413
31/07/2023 170.70p 176.30p 170.70p 172.40p 250775
28/07/2023 168.60p 173.10p 168.60p 172.10p 219240
27/07/2023 169.70p 172.70p 169.10p 172.50p 292899
26/07/2023 171.80p 171.80p 168.00p 168.80p 128652
25/07/2023 170.30p 173.30p 169.00p 171.10p 246553
24/07/2023 165.40p 169.30p 165.40p 168.60p 168286
21/07/2023 178.90p 178.90p 162.00p 166.20p 497870
20/07/2023 169.40p 173.20p 169.40p 170.80p 213670
19/07/2023 173.00p 177.70p 172.60p 177.70p 432609
18/07/2023 170.10p 172.60p 169.10p 171.30p 368874
17/07/2023 167.40p 172.20p 164.60p 168.30p 361262
14/07/2023 172.90p 174.80p 167.30p 167.30p 655496
13/07/2023 172.50p 175.90p 170.10p 174.20p 411421

*Close Price adjusted for both dividends and splits