Ninety One (N91) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
10/12/2025 207.00p 213.80p 204.70p 207.40p 375609
09/12/2025 208.40p 210.60p 200.00p 209.20p 674650
08/12/2025 209.20p 211.00p 207.16p 208.40p 464140
05/12/2025 212.60p 214.27p 208.60p 210.40p 667327
04/12/2025 223.40p 223.40p 206.00p 211.80p 892676
03/12/2025 215.80p 217.60p 212.40p 214.40p 667400
02/12/2025 211.60p 216.60p 211.00p 215.60p 642161
01/12/2025 224.80p 224.80p 211.60p 214.40p 988791
28/11/2025 218.00p 218.00p 213.20p 216.00p 603138
27/11/2025 212.20p 217.80p 212.20p 217.80p 924800
26/11/2025 222.40p 222.40p 211.60p 215.80p 918097
25/11/2025 211.20p 213.20p 207.80p 212.80p 855728
24/11/2025 200.20p 212.99p 200.20p 211.60p 1027286
21/11/2025 201.00p 211.60p 201.00p 210.00p 1189310
20/11/2025 217.40p 217.40p 208.40p 210.60p 701907
19/11/2025 210.80p 212.40p 207.60p 207.60p 607300
18/11/2025 207.40p 216.40p 207.40p 211.60p 544272
17/11/2025 209.80p 221.00p 208.20p 214.60p 864392
14/11/2025 229.00p 229.00p 214.60p 219.80p 1282645
13/11/2025 231.00p 231.00p 217.40p 218.60p 373661
12/11/2025 217.40p 221.80p 217.40p 221.00p 422967
11/11/2025 222.80p 224.60p 217.60p 220.80p 664167
10/11/2025 223.20p 227.60p 222.00p 223.00p 393394
07/11/2025 229.80p 229.80p 220.60p 221.00p 470676
06/11/2025 231.00p 231.20p 220.40p 222.00p 348833
05/11/2025 212.80p 226.00p 212.80p 224.20p 330904
04/11/2025 226.80p 233.60p 219.40p 223.20p 920716
03/11/2025 235.00p 235.00p 229.40p 231.60p 269795
31/10/2025 242.40p 242.40p 230.40p 231.60p 453812
30/10/2025 226.00p 237.00p 226.00p 233.20p 323238
29/10/2025 242.40p 242.40p 235.00p 235.60p 465755
28/10/2025 239.20p 239.20p 234.00p 236.80p 592600
27/10/2025 230.00p 238.20p 228.40p 234.40p 1086557
24/10/2025 227.60p 228.80p 223.00p 228.20p 423222
23/10/2025 219.40p 226.40p 218.40p 226.00p 962443
22/10/2025 217.80p 221.00p 217.40p 217.40p 1748686
21/10/2025 221.00p 222.24p 216.00p 216.80p 325404
20/10/2025 212.60p 221.00p 212.60p 219.40p 390859
17/10/2025 226.00p 226.00p 212.98p 217.40p 673811
16/10/2025 227.60p 227.60p 217.60p 220.60p 776866
15/10/2025 223.00p 223.20p 219.80p 221.80p 3206908
14/10/2025 220.00p 220.00p 212.00p 219.80p 2275903
13/10/2025 201.60p 215.40p 201.60p 213.80p 351081
10/10/2025 202.00p 214.20p 202.00p 207.80p 250536
09/10/2025 205.80p 213.80p 205.80p 211.80p 435615
08/10/2025 217.00p 217.00p 206.80p 209.20p 271590
07/10/2025 218.60p 218.60p 207.20p 207.20p 258854
06/10/2025 205.80p 209.83p 205.80p 208.80p 323730
03/10/2025 214.20p 214.20p 205.84p 207.60p 348855
02/10/2025 203.20p 206.40p 203.20p 205.80p 372185
01/10/2025 203.20p 204.80p 202.00p 203.00p 788778
30/09/2025 209.20p 209.20p 199.10p 203.80p 1143748
29/09/2025 201.20p 203.40p 200.20p 202.00p 407026
26/09/2025 199.30p 202.80p 197.00p 201.00p 461540
25/09/2025 201.80p 202.80p 198.10p 199.00p 421604
24/09/2025 199.50p 202.40p 197.40p 202.40p 284099
23/09/2025 202.00p 203.54p 200.35p 200.80p 247659
22/09/2025 210.00p 210.00p 199.60p 201.20p 660398
19/09/2025 194.10p 202.00p 194.10p 200.80p 1380563
18/09/2025 194.10p 200.80p 194.10p 200.20p 615638
17/09/2025 195.10p 195.30p 191.70p 194.80p 453213
16/09/2025 200.60p 200.60p 197.20p 192.70p 617199
15/09/2025 200.60p 205.80p 192.70p 197.20p 340564
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

*Close Price adjusted for both dividends and splits