Ninety One (N91) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
26/11/2024 170.00p 170.00p 159.40p 160.50p 497593
25/11/2024 163.20p 164.20p 162.60p 163.20p 727858
22/11/2024 163.10p 168.90p 162.20p 162.50p 227526
21/11/2024 163.00p 165.40p 153.70p 162.70p 395675
20/11/2024 161.90p 166.70p 155.60p 155.60p 467479
19/11/2024 153.90p 168.70p 153.90p 162.00p 389400
18/11/2024 164.70p 165.50p 160.50p 161.50p 279427
15/11/2024 152.00p 167.80p 152.00p 161.40p 285328
14/11/2024 158.20p 160.30p 157.10p 159.50p 372527
13/11/2024 156.40p 160.00p 156.40p 158.80p 637259
12/11/2024 161.70p 161.90p 156.80p 156.80p 744837
11/11/2024 161.70p 164.10p 161.70p 162.20p 232371
08/11/2024 168.00p 171.00p 160.70p 160.80p 555197
07/11/2024 165.90p 169.70p 165.88p 168.00p 225545
06/11/2024 172.90p 174.20p 164.40p 165.00p 326530
05/11/2024 167.40p 168.50p 165.10p 165.10p 328426
04/11/2024 166.60p 167.40p 164.80p 166.20p 199341
01/11/2024 166.60p 167.90p 165.00p 167.10p 241372
31/10/2024 165.10p 167.40p 164.20p 165.20p 352503
30/10/2024 168.00p 170.50p 165.80p 166.80p 569882
29/10/2024 165.30p 180.10p 165.30p 168.70p 192486
28/10/2024 171.90p 173.00p 163.51p 170.40p 182317
25/10/2024 169.40p 176.90p 167.20p 169.70p 128239
24/10/2024 171.40p 178.80p 165.00p 169.60p 224347
23/10/2024 175.70p 184.20p 168.82p 169.60p 318636
22/10/2024 188.50p 188.60p 172.60p 176.90p 422811
21/10/2024 181.20p 184.00p 178.46p 180.50p 165075
18/10/2024 169.40p 183.40p 169.40p 182.90p 230680
17/10/2024 180.30p 180.30p 175.30p 177.80p 377005
16/10/2024 185.40p 187.20p 172.90p 179.20p 1206064
15/10/2024 180.00p 190.00p 180.00p 186.70p 182391
14/10/2024 189.00p 191.40p 187.90p 188.90p 582685
11/10/2024 199.30p 199.30p 187.80p 191.80p 367116
10/10/2024 187.10p 192.00p 178.50p 190.30p 585970
09/10/2024 185.10p 187.00p 184.60p 187.00p 350204
08/10/2024 183.50p 185.91p 183.10p 184.80p 284306
07/10/2024 173.90p 185.90p 173.90p 184.90p 308322
04/10/2024 175.40p 185.00p 173.20p 182.50p 313861
03/10/2024 179.10p 181.80p 174.75p 179.30p 561774
02/10/2024 179.10p 179.10p 174.80p 176.00p 354396
01/10/2024 175.30p 178.60p 173.70p 175.60p 441924
30/09/2024 177.00p 177.10p 174.10p 174.60p 502465
27/09/2024 174.50p 177.00p 173.10p 176.70p 334012
26/09/2024 170.00p 174.70p 170.00p 174.50p 373379
25/09/2024 165.10p 169.70p 165.10p 169.40p 363685
24/09/2024 170.00p 170.00p 165.10p 165.90p 108029
23/09/2024 168.20p 168.31p 166.70p 167.20p 178273
20/09/2024 170.00p 170.00p 166.70p 167.10p 881784
19/09/2024 158.00p 168.90p 158.00p 168.90p 409709
18/09/2024 165.10p 166.00p 163.97p 164.80p 271512
17/09/2024 162.50p 165.10p 158.86p 164.00p 340378
16/09/2024 161.70p 164.90p 155.89p 162.30p 163188
13/09/2024 161.50p 164.60p 160.90p 161.80p 168186
12/09/2024 160.00p 162.50p 160.00p 161.00p 148883
11/09/2024 162.60p 163.90p 156.90p 159.30p 2220850
10/09/2024 161.30p 163.60p 161.00p 161.00p 659957
09/09/2024 156.80p 161.30p 156.80p 160.30p 359839
06/09/2024 160.80p 163.10p 158.00p 159.60p 595516
05/09/2024 160.00p 161.40p 150.30p 158.50p 422374
04/09/2024 158.40p 160.60p 157.30p 157.70p 384312
03/09/2024 164.90p 165.70p 160.60p 160.60p 264985
02/09/2024 164.30p 167.40p 163.70p 164.70p 271817
30/08/2024 166.40p 168.40p 165.20p 165.20p 1153479
29/08/2024 173.00p 173.00p 164.90p 165.10p 1409119
28/08/2024 173.50p 173.50p 165.20p 165.20p 579587
27/08/2024 168.10p 168.19p 163.15p 165.70p 435151
23/08/2024 168.90p 168.90p 163.60p 166.40p 646244
22/08/2024 175.10p 175.10p 162.40p 163.70p 222812
21/08/2024 172.90p 172.90p 165.70p 167.20p 443116
20/08/2024 170.00p 170.00p 163.10p 165.10p 258087
19/08/2024 168.10p 170.00p 167.80p 167.80p 131699
16/08/2024 166.90p 169.00p 165.60p 167.20p 193110
15/08/2024 166.50p 170.00p 163.80p 166.30p 317009
14/08/2024 170.00p 170.00p 156.40p 165.00p 301158
13/08/2024 157.20p 164.90p 157.20p 164.30p 287411
12/08/2024 156.60p 167.80p 156.60p 165.00p 308716
09/08/2024 157.10p 167.70p 157.10p 164.40p 335152
08/08/2024 165.00p 166.10p 162.20p 163.60p 229448
07/08/2024 154.00p 165.90p 154.00p 165.90p 319963
06/08/2024 162.00p 167.90p 160.10p 161.60p 445345
05/08/2024 163.10p 165.24p 158.50p 161.10p 446170
02/08/2024 166.80p 170.30p 163.90p 164.90p 645611
01/08/2024 177.70p 177.70p 165.10p 170.20p 486206
31/07/2024 177.70p 177.70p 166.50p 172.10p 291170
30/07/2024 163.50p 174.90p 163.10p 171.60p 395379
29/07/2024 177.20p 177.20p 163.30p 171.00p 217168
26/07/2024 169.30p 173.10p 165.74p 172.70p 357750
25/07/2024 165.20p 168.10p 163.80p 166.90p 254464
24/07/2024 167.20p 168.40p 165.20p 165.20p 236843
23/07/2024 170.00p 170.90p 165.60p 167.20p 187361
22/07/2024 168.10p 171.45p 167.40p 169.00p 214695
19/07/2024 166.60p 171.90p 166.60p 168.30p 230150
18/07/2024 170.00p 174.90p 168.80p 168.80p 518519
17/07/2024 176.00p 178.87p 172.10p 175.40p 588892
16/07/2024 166.50p 177.20p 166.50p 176.10p 364152
15/07/2024 168.10p 176.50p 168.10p 174.80p 500880
12/07/2024 174.10p 176.90p 173.10p 176.50p 623863
11/07/2024 177.00p 177.00p 171.60p 173.30p 647859
10/07/2024 170.80p 175.40p 168.59p 175.30p 376234
09/07/2024 172.40p 174.00p 169.90p 171.70p 316052
08/07/2024 177.70p 177.70p 172.70p 173.80p 247470
05/07/2024 171.50p 176.70p 169.40p 173.50p 644802
04/07/2024 172.00p 175.30p 171.60p 174.20p 160718
03/07/2024 170.00p 173.60p 166.50p 173.40p 511628
02/07/2024 169.80p 171.20p 166.37p 171.20p 600634
01/07/2024 170.30p 173.50p 169.00p 170.00p 581983
28/06/2024 174.70p 174.70p 166.40p 167.40p 208580
27/06/2024 167.20p 167.30p 164.60p 166.90p 412587
26/06/2024 167.80p 170.10p 166.40p 166.60p 468814
25/06/2024 170.00p 170.90p 167.60p 167.60p 230999
24/06/2024 166.00p 175.20p 166.00p 169.70p 254883
21/06/2024 171.90p 174.90p 170.40p 174.30p 957349
20/06/2024 167.10p 171.70p 167.10p 171.60p 1073319
19/06/2024 165.90p 172.40p 165.20p 170.00p 426016
18/06/2024 166.50p 170.90p 162.90p 170.10p 977067
17/06/2024 153.60p 163.50p 153.60p 160.50p 261874
14/06/2024 152.90p 164.60p 152.90p 161.10p 489048
13/06/2024 157.50p 165.30p 155.40p 160.00p 531925
12/06/2024 152.00p 164.40p 152.00p 162.20p 415610
11/06/2024 165.20p 165.20p 153.10p 156.90p 702159
10/06/2024 155.20p 159.80p 152.30p 157.70p 544240
07/06/2024 160.10p 163.30p 156.00p 158.90p 533164
06/06/2024 153.00p 161.20p 153.00p 156.70p 10191064
05/06/2024 171.30p 171.30p 154.80p 159.60p 2045529
04/06/2024 167.00p 173.20p 167.00p 170.70p 287031
03/06/2024 170.60p 173.30p 169.60p 170.80p 666780
31/05/2024 168.00p 170.30p 167.10p 170.20p 989093
30/05/2024 172.50p 172.50p 166.50p 170.40p 550207
29/05/2024 170.50p 170.80p 167.10p 167.40p 483728

*Close Price adjusted for both dividends and splits