Ninety One (N91) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
04/10/2022 174.40p 187.80p 174.40p 186.50p 972201
03/10/2022 179.10p 183.90p 177.00p 182.80p 466911
30/09/2022 172.30p 184.00p 172.30p 182.00p 581677
29/09/2022 188.90p 190.20p 179.60p 180.70p 693165
28/09/2022 189.50p 192.90p 185.90p 190.30p 2547843
27/09/2022 203.40p 203.40p 191.30p 191.40p 988717
26/09/2022 187.40p 197.00p 181.30p 191.50p 859442
23/09/2022 188.80p 194.40p 188.50p 192.40p 1175681
22/09/2022 205.00p 205.00p 194.20p 194.40p 799113
21/09/2022 200.00p 200.20p 195.75p 199.70p 538427
20/09/2022 206.60p 206.60p 196.20p 198.30p 804351
19/09/2022 194.70p 201.80p 193.40p 201.80p 6402948
16/09/2022 194.70p 201.80p 193.40p 201.80p 6402187
15/09/2022 195.10p 196.60p 193.40p 194.80p 806328
14/09/2022 199.60p 207.00p 193.70p 193.80p 634556
13/09/2022 201.60p 211.00p 197.50p 198.00p 691283
12/09/2022 195.90p 205.20p 195.90p 204.20p 563127
09/09/2022 196.00p 202.00p 196.00p 201.00p 1668767
08/09/2022 203.40p 203.40p 191.90p 196.20p 789679
07/09/2022 196.60p 196.80p 191.80p 194.20p 446038
06/09/2022 203.20p 203.20p 194.20p 197.30p 657410
05/09/2022 190.00p 195.80p 190.00p 194.20p 843000
02/09/2022 192.80p 197.40p 190.40p 196.30p 615544
01/09/2022 204.80p 204.80p 190.20p 190.20p 764804
31/08/2022 193.60p 200.74p 193.60p 197.50p 726565
30/08/2022 209.60p 209.60p 198.10p 199.50p 826480
29/08/2022 202.40p 209.40p 200.80p 201.00p 539382
26/08/2022 202.40p 209.40p 200.80p 201.00p 539382
25/08/2022 192.40p 204.80p 192.40p 202.60p 631214
24/08/2022 200.00p 204.00p 199.30p 202.00p 574117
23/08/2022 203.60p 206.60p 193.77p 201.80p 753208
22/08/2022 202.40p 207.00p 196.20p 202.60p 1272113
19/08/2022 208.60p 218.20p 204.20p 205.00p 364118
18/08/2022 209.80p 213.60p 208.20p 210.00p 236682
17/08/2022 212.60p 220.40p 208.80p 209.60p 484240
16/08/2022 213.80p 219.80p 210.80p 213.20p 426885
15/08/2022 208.80p 216.99p 208.80p 211.80p 353736
12/08/2022 213.20p 217.20p 207.20p 214.80p 636892
11/08/2022 215.00p 215.00p 210.20p 211.80p 494074
10/08/2022 202.00p 211.60p 202.00p 210.20p 532879
09/08/2022 207.40p 208.60p 205.60p 205.60p 304055
08/08/2022 206.20p 208.40p 202.05p 207.40p 312077
05/08/2022 196.60p 208.20p 196.60p 204.60p 379189
04/08/2022 208.80p 210.00p 204.80p 206.40p 523910
03/08/2022 205.00p 211.00p 200.35p 206.20p 442543
02/08/2022 208.20p 209.60p 204.20p 204.60p 723224
01/08/2022 204.20p 210.80p 204.20p 208.40p 792753
29/07/2022 205.00p 207.00p 203.60p 205.20p 752302
28/07/2022 202.20p 204.80p 202.20p 204.80p 531383
27/07/2022 203.00p 204.40p 200.40p 202.00p 584205
26/07/2022 201.80p 205.80p 198.30p 200.60p 541256
25/07/2022 192.30p 204.80p 192.30p 200.80p 1209239
22/07/2022 200.80p 204.60p 197.70p 200.80p 1928246
21/07/2022 200.40p 200.40p 191.30p 198.00p 844849
20/07/2022 192.00p 195.30p 191.40p 191.40p 873727
19/07/2022 189.40p 193.50p 186.40p 192.10p 739163
18/07/2022 189.20p 190.90p 186.00p 189.00p 590762
15/07/2022 181.10p 186.60p 181.10p 185.20p 694403
14/07/2022 190.00p 191.60p 182.80p 183.70p 696493
13/07/2022 199.00p 200.71p 194.20p 195.40p 1225168
12/07/2022 193.10p 197.50p 191.30p 196.90p 845425
11/07/2022 190.00p 195.60p 190.00p 194.40p 1562150
08/07/2022 196.90p 198.60p 193.00p 198.60p 876542
07/07/2022 195.50p 198.00p 194.04p 196.70p 466149
06/07/2022 190.10p 194.90p 190.10p 193.00p 570222
05/07/2022 195.10p 197.00p 190.10p 190.10p 2091069
04/07/2022 196.10p 199.50p 194.60p 195.50p 1310017
01/07/2022 194.00p 199.20p 194.00p 198.10p 1028764
30/06/2022 199.10p 200.20p 196.50p 197.70p 1271638
29/06/2022 202.80p 203.80p 199.80p 201.00p 791166
28/06/2022 207.60p 209.00p 203.40p 203.40p 615348
27/06/2022 205.20p 209.40p 204.40p 206.40p 840571
24/06/2022 192.60p 205.80p 192.60p 205.00p 844349
23/06/2022 202.20p 202.40p 197.30p 199.90p 710727
22/06/2022 193.90p 201.00p 191.70p 198.70p 1170395
21/06/2022 197.60p 199.10p 195.50p 196.30p 1045413
20/06/2022 190.50p 197.90p 190.50p 196.30p 789309
17/06/2022 196.90p 200.00p 195.70p 195.70p 1969878
16/06/2022 202.20p 202.60p 194.40p 196.40p 1471910
15/06/2022 205.00p 205.00p 198.70p 202.40p 1248209
14/06/2022 208.00p 208.00p 197.70p 199.20p 1618814
13/06/2022 198.60p 200.80p 196.30p 198.20p 1712190
10/06/2022 215.40p 215.40p 201.80p 204.00p 1308213
09/06/2022 212.80p 217.20p 210.40p 211.40p 6344633
08/06/2022 212.40p 217.00p 212.00p 213.00p 1213139
07/06/2022 215.00p 220.20p 214.80p 214.80p 1277418
06/06/2022 219.40p 223.40p 214.00p 218.00p 3725371
03/06/2022 236.80p 236.80p 215.18p 215.20p 1532282
02/06/2022 236.80p 236.80p 215.18p 215.20p 1532282
01/06/2022 236.80p 236.80p 215.20p 215.20p 1255671
31/05/2022 229.60p 231.20p 224.60p 226.00p 6309466
30/05/2022 237.80p 237.80p 228.20p 229.80p 958591
27/05/2022 229.00p 234.60p 223.60p 234.60p 2819818
26/05/2022 228.00p 228.00p 218.20p 221.80p 2347388
25/05/2022 224.20p 227.80p 220.40p 221.00p 520502
24/05/2022 226.20p 230.20p 215.94p 224.80p 715051
23/05/2022 222.20p 233.00p 220.80p 230.00p 879408
20/05/2022 216.80p 226.80p 216.20p 220.00p 1354283
19/05/2022 231.00p 231.60p 215.40p 216.20p 1554464
18/05/2022 250.80p 250.80p 230.00p 230.00p 777972
17/05/2022 250.00p 250.40p 245.80p 248.60p 208042
16/05/2022 255.00p 255.00p 241.60p 247.40p 464375
13/05/2022 252.20p 252.20p 243.40p 245.00p 345049
12/05/2022 243.00p 248.80p 241.00p 247.80p 530177
11/05/2022 256.80p 256.80p 243.20p 246.00p 820780
10/05/2022 245.20p 248.10p 242.20p 243.60p 570643
09/05/2022 244.80p 245.00p 238.60p 239.80p 1063772
06/05/2022 263.60p 263.60p 243.00p 245.20p 678355
05/05/2022 253.60p 259.60p 250.80p 252.80p 695271
04/05/2022 262.80p 263.00p 252.00p 253.60p 3765820
03/05/2022 254.80p 266.40p 254.80p 263.20p 2595434
02/05/2022 265.60p 268.40p 261.60p 265.80p 235193
29/04/2022 265.60p 268.40p 261.60p 265.80p 235193
28/04/2022 260.20p 264.20p 258.60p 260.60p 206546
27/04/2022 262.00p 262.00p 255.40p 260.80p 274269
26/04/2022 256.40p 260.80p 253.00p 257.60p 367333
25/04/2022 258.20p 259.00p 251.80p 256.00p 479684
22/04/2022 260.00p 262.80p 256.80p 261.40p 513572
21/04/2022 262.20p 265.60p 259.80p 261.80p 436007
20/04/2022 249.00p 264.80p 249.00p 264.80p 409141
19/04/2022 256.00p 273.14p 250.00p 262.40p 395300
18/04/2022 246.60p 263.00p 246.60p 262.60p 693073
15/04/2022 246.60p 263.00p 246.60p 262.60p 693073
14/04/2022 246.60p 263.00p 246.60p 262.60p 693073
13/04/2022 255.80p 255.80p 251.80p 253.00p 154278
12/04/2022 253.60p 255.40p 251.80p 254.20p 219007
11/04/2022 253.80p 256.00p 253.20p 253.80p 288111
08/04/2022 256.40p 256.80p 251.40p 254.00p 2244788
07/04/2022 246.60p 259.40p 246.60p 252.40p 233405
06/04/2022 258.60p 260.20p 256.00p 259.40p 300560
05/04/2022 256.20p 259.80p 251.60p 258.40p 315093
04/04/2022 256.80p 258.20p 249.51p 256.80p 224508
01/04/2022 246.60p 258.80p 246.60p 257.20p 268920
31/03/2022 246.60p 261.87p 246.60p 254.80p 244431
30/03/2022 257.00p 261.20p 256.00p 256.40p 384248
29/03/2022 253.60p 259.80p 253.40p 258.60p 245666
28/03/2022 250.00p 253.40p 250.00p 253.00p 221825
25/03/2022 238.80p 253.40p 238.80p 250.00p 3412582
24/03/2022 246.80p 252.20p 245.20p 250.00p 283347
23/03/2022 238.20p 249.40p 238.20p 246.20p 437158
22/03/2022 250.40p 251.60p 243.90p 248.00p 557777
21/03/2022 260.00p 260.00p 241.80p 243.20p 250261
18/03/2022 247.40p 252.20p 244.80p 250.40p 793305
17/03/2022 245.00p 249.00p 245.00p 247.60p 283739
16/03/2022 230.00p 244.80p 230.00p 243.80p 787464
15/03/2022 233.20p 241.40p 233.20p 235.40p 397831
14/03/2022 243.20p 245.80p 235.40p 242.20p 339896
11/03/2022 234.00p 246.60p 234.00p 238.00p 496061
10/03/2022 228.80p 243.00p 228.80p 239.80p 793870
09/03/2022 235.00p 242.60p 233.20p 240.00p 1012984
08/03/2022 236.80p 236.80p 226.20p 228.00p 889569
07/03/2022 219.20p 228.60p 217.20p 223.20p 598572
04/03/2022 245.00p 245.00p 228.40p 228.40p 485750
03/03/2022 242.80p 246.20p 236.60p 236.60p 410665
02/03/2022 244.40p 247.60p 241.80p 242.60p 343975
01/03/2022 241.00p 249.00p 241.00p 241.20p 455042
28/02/2022 241.00p 250.00p 241.00p 249.00p 341843
25/02/2022 238.00p 251.00p 238.00p 251.00p 351009
24/02/2022 250.00p 251.20p 238.40p 238.40p 505736
23/02/2022 257.80p 259.60p 255.00p 255.80p 194456
22/02/2022 252.00p 258.80p 251.60p 255.40p 314075
21/02/2022 259.60p 259.60p 253.40p 254.20p 178049
18/02/2022 261.80p 263.00p 256.80p 258.60p 252097
17/02/2022 264.40p 265.60p 261.00p 261.40p 382071
16/02/2022 255.00p 270.20p 255.00p 261.20p 552488
15/02/2022 263.00p 269.00p 262.80p 267.00p 314289
14/02/2022 263.40p 265.80p 262.00p 265.80p 341314
11/02/2022 262.20p 266.80p 262.20p 266.00p 171164
10/02/2022 262.80p 266.20p 261.40p 265.00p 230628
09/02/2022 250.00p 262.80p 250.00p 262.00p 464592
08/02/2022 262.60p 262.60p 258.00p 260.00p 154641
07/02/2022 250.60p 262.40p 250.60p 257.80p 296120
04/02/2022 258.80p 260.60p 257.60p 259.60p 265518
03/02/2022 257.60p 261.80p 250.57p 258.60p 281579
02/02/2022 259.60p 263.20p 259.60p 261.00p 323526
01/02/2022 262.20p 266.20p 260.60p 262.60p 334297
31/01/2022 256.80p 259.40p 254.80p 259.40p 359042
28/01/2022 250.00p 256.80p 250.00p 254.60p 640584
27/01/2022 254.40p 256.40p 252.20p 254.80p 317896
26/01/2022 254.60p 259.40p 254.60p 257.40p 377691
25/01/2022 259.40p 260.39p 256.00p 258.60p 341384
24/01/2022 263.40p 263.60p 256.20p 256.20p 805765
21/01/2022 266.80p 268.80p 263.40p 264.00p 449472
20/01/2022 264.40p 267.60p 254.40p 265.40p 149722
19/01/2022 264.40p 267.40p 263.40p 265.80p 619967
18/01/2022 259.00p 266.80p 259.00p 265.60p 249534
17/01/2022 263.20p 266.00p 262.60p 265.60p 213389
14/01/2022 275.00p 275.00p 260.20p 264.20p 430631
13/01/2022 259.00p 269.80p 259.00p 263.40p 341875
12/01/2022 245.00p 263.99p 245.00p 261.00p 1426197
10/01/2022 261.20p 264.60p 256.40p 256.40p 427634
07/01/2022 289.00p 289.00p 257.80p 258.00p 586859
06/01/2022 270.00p 280.40p 270.00p 274.00p 758000
05/01/2022 260.40p 281.80p 260.40p 277.40p 741850
04/01/2022 279.00p 279.00p 272.00p 275.40p 473612
31/12/2021 271.40p 277.80p 268.20p 277.20p 140800
30/12/2021 279.00p 279.00p 271.20p 272.60p 305027
29/12/2021 275.00p 279.00p 267.00p 274.80p 1035796
24/12/2021 268.20p 268.60p 267.20p 268.00p 42649
23/12/2021 272.40p 272.60p 269.20p 270.40p 125144

*Close Price adjusted for both dividends and splits