Ninety One (N91) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
12/09/2025 189.10p 197.10p 189.10p 194.80p 686746
11/09/2025 183.50p 192.10p 183.50p 196.70p 412664
10/09/2025 183.50p 195.40p 183.50p 192.10p 317665
09/09/2025 194.90p 194.90p 190.90p 192.60p 1082919
08/09/2025 180.50p 193.20p 180.50p 192.50p 731184
05/09/2025 194.90p 194.90p 187.80p 189.50p 480941
04/09/2025 185.80p 188.10p 185.60p 187.80p 1026549
03/09/2025 186.00p 189.20p 184.30p 186.70p 738098
02/09/2025 182.80p 192.50p 182.80p 185.50p 713109
01/09/2025 188.30p 191.90p 188.30p 191.90p 482399
29/08/2025 195.00p 195.00p 188.70p 189.70p 421930
28/08/2025 184.00p 192.52p 184.00p 192.00p 337838
27/08/2025 193.80p 194.40p 189.30p 191.10p 661927
26/08/2025 193.20p 194.00p 187.50p 192.80p 781816
22/08/2025 192.40p 193.80p 188.70p 193.50p 332697
21/08/2025 181.10p 190.30p 179.60p 190.30p 273292
20/08/2025 189.90p 191.00p 187.80p 190.10p 425421
19/08/2025 192.70p 194.90p 189.30p 190.90p 385238
18/08/2025 193.90p 194.60p 192.00p 192.70p 236673
15/08/2025 199.70p 199.70p 193.40p 194.50p 376785
14/08/2025 202.00p 202.00p 193.00p 194.20p 397142
13/08/2025 193.50p 195.40p 186.50p 193.00p 378124
12/08/2025 193.80p 194.40p 192.70p 192.70p 293664
11/08/2025 191.90p 193.30p 191.50p 192.60p 426270
08/08/2025 191.00p 193.90p 189.80p 192.30p 485518
07/08/2025 191.90p 194.00p 190.40p 191.70p 563397
06/08/2025 190.20p 192.90p 189.50p 190.90p 538500
05/08/2025 189.40p 190.60p 187.20p 189.10p 389813
04/08/2025 179.80p 192.00p 179.80p 189.30p 624832
01/08/2025 195.40p 197.10p 184.90p 187.80p 748331
31/07/2025 188.00p 190.30p 187.10p 188.30p 492865
30/07/2025 188.90p 188.90p 186.20p 188.40p 1119582
29/07/2025 193.90p 193.90p 187.60p 187.60p 1123021
28/07/2025 200.00p 200.20p 190.30p 190.70p 459683
25/07/2025 195.90p 196.30p 192.20p 193.30p 442591
24/07/2025 185.90p 196.30p 185.90p 195.20p 567429
23/07/2025 196.40p 197.09p 192.60p 195.00p 663059
22/07/2025 196.00p 196.00p 192.50p 194.30p 744883
21/07/2025 194.40p 195.10p 193.10p 194.80p 670341
18/07/2025 191.00p 193.80p 190.31p 193.70p 984636
17/07/2025 198.90p 198.90p 187.59p 190.30p 1667409
16/07/2025 190.00p 196.00p 189.40p 192.00p 1836362
15/07/2025 190.90p 193.80p 189.50p 190.30p 900988
14/07/2025 190.40p 190.40p 185.40p 189.40p 1104861
11/07/2025 190.90p 191.00p 185.30p 186.80p 984214
10/07/2025 186.30p 188.90p 185.00p 187.80p 409875
09/07/2025 185.10p 187.60p 184.00p 184.60p 828314
08/07/2025 190.00p 190.60p 186.30p 186.70p 1108004
07/07/2025 187.50p 189.90p 186.80p 189.80p 859836
04/07/2025 185.20p 188.00p 185.20p 187.20p 1185200
03/07/2025 186.80p 188.50p 182.70p 188.10p 689361
02/07/2025 186.20p 187.30p 184.10p 186.20p 1225239
01/07/2025 187.50p 187.50p 184.00p 185.80p 511306
30/06/2025 182.70p 185.20p 181.70p 185.20p 1003206
27/06/2025 184.90p 184.90p 180.20p 182.60p 884546
26/06/2025 179.70p 181.40p 179.10p 181.40p 1142156
25/06/2025 171.50p 181.90p 171.50p 178.90p 469637
24/06/2025 180.20p 181.50p 173.34p 179.90p 617862
23/06/2025 179.60p 182.50p 176.80p 178.40p 434783
20/06/2025 181.70p 182.60p 178.10p 180.20p 4234878
19/06/2025 171.80p 179.50p 171.80p 178.20p 526574
18/06/2025 182.80p 183.09p 176.50p 180.30p 1332194
17/06/2025 177.00p 181.50p 174.60p 181.10p 1416345
16/06/2025 176.10p 180.90p 173.55p 176.00p 447703
13/06/2025 170.90p 179.00p 170.90p 172.70p 1116708
12/06/2025 170.70p 181.00p 170.70p 179.00p 1395229
11/06/2025 186.00p 186.00p 177.20p 179.20p 961984
10/06/2025 180.70p 180.70p 177.37p 177.60p 714579
09/06/2025 183.00p 183.00p 175.90p 180.40p 534528
06/06/2025 165.60p 176.40p 165.60p 176.00p 950698
05/06/2025 186.00p 186.00p 171.50p 173.30p 5034829
04/06/2025 169.90p 178.10p 162.40p 177.60p 986372
03/06/2025 170.30p 170.30p 155.60p 162.20p 536703
02/06/2025 160.60p 163.70p 160.30p 163.30p 533542
30/05/2025 159.60p 162.50p 158.20p 160.80p 794482
29/05/2025 161.30p 161.40p 158.40p 158.80p 639513
28/05/2025 160.00p 161.30p 158.60p 159.20p 330999
27/05/2025 161.90p 161.90p 153.60p 159.60p 285570
23/05/2025 157.00p 157.80p 152.90p 156.20p 579052
22/05/2025 161.90p 161.90p 153.70p 155.60p 838217
21/05/2025 152.30p 159.40p 152.30p 157.70p 572273
20/05/2025 161.90p 161.90p 156.20p 158.70p 464612
19/05/2025 152.50p 161.40p 152.50p 157.10p 920404
16/05/2025 152.30p 160.70p 152.30p 160.00p 453487
15/05/2025 158.50p 161.10p 158.00p 159.40p 525769
14/05/2025 153.90p 161.00p 153.90p 158.90p 547712
13/05/2025 149.60p 159.50p 149.60p 159.50p 536757
12/05/2025 160.60p 160.60p 153.60p 157.00p 919472
09/05/2025 148.00p 157.10p 148.00p 153.30p 730243
08/05/2025 145.80p 156.70p 145.80p 155.10p 806870
07/05/2025 143.70p 153.00p 143.70p 153.00p 678126
06/05/2025 156.00p 156.00p 146.60p 150.80p 902120
02/05/2025 145.80p 155.50p 145.80p 153.90p 979432
01/05/2025 151.00p 153.80p 148.70p 152.80p 335829
30/04/2025 147.90p 148.90p 144.90p 148.90p 861828
29/04/2025 145.00p 147.40p 144.20p 145.00p 764540
28/04/2025 145.00p 146.40p 144.10p 145.50p 535380
25/04/2025 143.40p 144.10p 141.10p 143.90p 821290
24/04/2025 142.40p 144.40p 141.50p 142.50p 1097003
23/04/2025 140.50p 144.20p 140.30p 142.40p 859573
22/04/2025 136.50p 140.60p 136.20p 138.40p 833680
17/04/2025 134.70p 138.44p 134.30p 137.50p 430953
16/04/2025 132.30p 134.50p 130.70p 134.40p 535047
15/04/2025 130.60p 134.30p 129.66p 134.30p 970649
14/04/2025 123.00p 130.00p 123.00p 130.00p 647577
11/04/2025 124.40p 129.70p 121.80p 123.20p 729719
10/04/2025 137.40p 143.90p 127.40p 129.10p 895527
09/04/2025 130.00p 130.00p 120.10p 122.20p 1261228
08/04/2025 125.80p 126.20p 119.40p 125.60p 1593143
07/04/2025 118.30p 126.37p 113.20p 120.10p 2043144
04/04/2025 130.00p 135.59p 123.10p 123.50p 1646952
03/04/2025 136.50p 140.59p 131.80p 131.80p 1296466
02/04/2025 141.60p 152.70p 141.60p 143.20p 1169674
01/04/2025 141.10p 151.10p 141.10p 147.40p 1149159
31/03/2025 148.60p 149.90p 144.40p 144.40p 839807
28/03/2025 142.60p 151.30p 142.60p 150.10p 347261
27/03/2025 143.50p 150.60p 143.50p 149.70p 1231617
26/03/2025 155.00p 155.10p 148.70p 149.60p 489591
25/03/2025 150.70p 151.30p 149.90p 149.90p 201610
24/03/2025 151.00p 152.50p 149.50p 149.70p 305763
21/03/2025 146.30p 153.43p 146.30p 152.40p 3453611
20/03/2025 151.10p 152.10p 149.80p 150.40p 1794168
19/03/2025 149.60p 151.10p 148.80p 151.10p 409566
18/03/2025 143.50p 152.60p 143.50p 150.20p 1020993
17/03/2025 147.50p 156.90p 143.70p 150.60p 746087
14/03/2025 151.00p 151.00p 146.60p 150.80p 478078
13/03/2025 144.30p 146.80p 144.30p 146.80p 590151
12/03/2025 150.60p 150.60p 144.40p 145.50p 284472
11/03/2025 141.70p 145.10p 141.70p 143.80p 835486
10/03/2025 149.00p 149.30p 143.70p 144.00p 513315
07/03/2025 150.90p 152.10p 143.90p 149.90p 734070
06/03/2025 142.50p 145.60p 142.50p 144.90p 904602
05/03/2025 140.50p 143.50p 140.50p 140.50p 243905
04/03/2025 146.50p 146.50p 139.30p 139.90p 441858
03/03/2025 141.00p 141.20p 139.70p 139.90p 389504
28/02/2025 139.80p 142.00p 139.70p 140.30p 1391336
27/02/2025 149.70p 149.70p 141.10p 141.30p 187255
26/02/2025 135.80p 144.10p 135.80p 143.10p 336305
25/02/2025 144.00p 144.00p 141.77p 142.00p 542582
24/02/2025 145.30p 146.20p 142.30p 143.40p 331077
21/02/2025 143.30p 147.60p 143.30p 145.40p 326166
20/02/2025 147.60p 152.40p 145.50p 145.90p 210700
19/02/2025 153.80p 153.80p 142.94p 146.00p 301265
18/02/2025 146.10p 151.30p 143.37p 147.20p 279947
17/02/2025 146.00p 151.36p 145.90p 146.10p 317866
14/02/2025 155.00p 155.00p 146.90p 147.30p 293670
13/02/2025 146.00p 148.80p 146.00p 148.00p 349468
12/02/2025 155.80p 155.80p 147.00p 147.10p 293750
11/02/2025 150.70p 152.00p 148.70p 148.80p 196351
10/02/2025 156.60p 156.60p 149.20p 150.90p 197051
07/02/2025 150.60p 151.30p 148.90p 149.50p 280269
06/02/2025 157.10p 157.10p 148.70p 151.00p 274987
05/02/2025 150.60p 151.80p 147.90p 150.70p 354968
04/02/2025 150.70p 152.20p 149.60p 152.20p 255570
03/02/2025 148.00p 151.70p 140.20p 151.60p 536845
31/01/2025 143.60p 151.70p 143.60p 150.30p 510747
30/01/2025 155.10p 155.10p 148.91p 150.70p 529662
29/01/2025 149.30p 150.13p 148.10p 148.10p 234731
28/01/2025 153.30p 153.30p 143.00p 148.40p 345562
27/01/2025 146.50p 154.00p 146.00p 146.40p 280472
24/01/2025 160.30p 160.30p 152.90p 153.80p 442127
23/01/2025 145.40p 153.60p 145.40p 153.10p 348338
22/01/2025 152.10p 153.40p 151.80p 152.30p 381082
21/01/2025 151.10p 153.20p 151.10p 152.60p 309688
20/01/2025 153.20p 154.90p 151.00p 151.80p 479100
17/01/2025 145.40p 156.30p 145.40p 151.60p 790927
16/01/2025 136.70p 146.20p 136.70p 146.20p 336303
15/01/2025 147.20p 147.20p 141.20p 143.50p 449513
14/01/2025 139.70p 141.70p 139.40p 140.60p 613815
13/01/2025 140.60p 140.70p 137.56p 140.00p 606398
10/01/2025 142.20p 143.77p 137.31p 138.40p 528413
09/01/2025 138.80p 141.90p 137.10p 140.00p 1530632
08/01/2025 143.50p 143.50p 138.20p 138.20p 543919
07/01/2025 143.00p 150.74p 142.20p 142.20p 257754
06/01/2025 152.60p 152.60p 142.00p 144.80p 294643
03/01/2025 145.90p 152.19p 144.40p 146.20p 260048
02/01/2025 146.00p 150.86p 139.11p 144.80p 178867
31/12/2024 146.20p 147.20p 144.10p 145.80p 127064
30/12/2024 145.50p 145.60p 143.20p 144.40p 209393
27/12/2024 145.20p 146.10p 143.70p 144.00p 205581
24/12/2024 146.70p 147.20p 145.70p 147.20p 118947
23/12/2024 149.00p 154.20p 141.10p 145.30p 267111
20/12/2024 148.30p 148.30p 146.90p 148.00p 1224827
19/12/2024 147.40p 148.50p 147.00p 148.50p 618897
18/12/2024 149.10p 150.60p 148.40p 148.90p 189511
17/12/2024 151.40p 152.50p 147.70p 148.20p 364492
16/12/2024 153.00p 153.80p 150.50p 151.20p 226397
13/12/2024 155.40p 156.14p 153.00p 153.00p 218372
12/12/2024 153.40p 155.54p 153.00p 154.30p 695882
11/12/2024 165.60p 165.79p 152.90p 158.40p 740536
10/12/2024 153.60p 161.00p 153.60p 158.40p 1257400
09/12/2024 161.70p 162.60p 159.10p 160.70p 1207825
06/12/2024 152.80p 160.00p 152.80p 158.60p 1206522
05/12/2024 157.80p 159.60p 157.10p 157.30p 544160
04/12/2024 157.10p 158.72p 156.40p 157.70p 386680
03/12/2024 164.40p 164.40p 157.60p 157.80p 332244
02/12/2024 159.30p 160.90p 157.00p 157.00p 441437
29/11/2024 157.30p 168.70p 157.30p 159.40p 317532
28/11/2024 158.80p 162.50p 158.70p 162.50p 747081
27/11/2024 161.00p 162.10p 159.40p 159.40p 388571

*Close Price adjusted for both dividends and splits