Ninety One (N91) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
13/11/2026 201.00p 206.60p 201.00p 203.80p 396830
12/11/2026 209.00p 209.40p 205.80p 207.20p 543163
11/11/2026 201.00p 209.80p 201.00p 208.20p 514397
10/11/2026 206.40p 212.80p 206.40p 207.20p 731558
09/11/2026 212.00p 212.00p 202.60p 207.60p 543887
06/11/2026 200.00p 205.20p 200.00p 203.40p 604639
05/11/2026 212.00p 212.00p 202.00p 204.20p 769058
04/11/2026 207.80p 208.00p 202.40p 205.60p 641683
03/11/2026 205.00p 205.80p 193.30p 202.80p 607637
02/11/2026 200.80p 203.20p 194.80p 202.60p 498248
30/10/2026 193.90p 202.60p 193.90p 199.80p 398223
29/10/2026 204.00p 204.00p 197.40p 203.40p 457130
28/10/2026 192.80p 203.60p 192.80p 201.60p 442067
27/10/2026 199.30p 202.80p 199.10p 202.00p 432481
26/10/2026 196.10p 200.86p 195.10p 199.30p 484883
23/10/2026 191.40p 199.90p 191.40p 196.10p 499103
22/10/2026 197.30p 202.20p 196.00p 199.00p 463412
21/10/2026 197.40p 200.80p 197.40p 200.20p 522481
20/10/2026 197.00p 201.80p 197.00p 200.40p 648971
19/10/2026 197.00p 203.20p 197.00p 198.00p 792382
16/10/2026 208.40p 208.40p 196.90p 202.60p 745610
15/10/2026 202.20p 202.40p 197.10p 199.00p 762866
14/10/2026 199.30p 205.80p 199.30p 203.00p 650712
13/10/2026 205.00p 210.00p 202.80p 203.40p 1000729
12/10/2026 205.60p 209.00p 203.40p 206.20p 505177
09/10/2026 206.20p 206.60p 198.60p 205.60p 539166
08/10/2026 201.00p 206.40p 200.00p 202.60p 500224
07/10/2026 201.20p 208.00p 201.20p 202.60p 591147
06/10/2026 205.60p 207.20p 204.60p 205.40p 638469
05/10/2026 216.20p 216.20p 203.40p 204.40p 628500
02/10/2026 204.00p 208.20p 202.60p 206.60p 678706
01/10/2026 200.40p 208.80p 200.40p 203.40p 646711
30/09/2026 198.80p 212.60p 198.80p 210.40p 737231
29/09/2026 213.20p 213.20p 207.40p 207.40p 986756
28/09/2026 199.30p 211.60p 199.30p 208.80p 420832
25/09/2026 201.00p 211.80p 201.00p 209.20p 713442
24/09/2026 202.00p 212.00p 202.00p 208.80p 615222
23/09/2026 203.80p 215.60p 203.80p 212.00p 317369
22/09/2026 206.00p 217.40p 206.00p 213.60p 432836
21/09/2026 201.00p 216.80p 201.00p 216.20p 512210
18/09/2026 212.80p 214.20p 209.20p 209.60p 5543430
17/09/2026 201.00p 213.60p 201.00p 213.20p 557577
16/09/2026 210.60p 211.40p 209.20p 210.00p 436371
15/09/2026 210.20p 210.20p 204.00p 208.60p 556090
14/09/2026 210.20p 214.40p 206.30p 207.20p 532181
11/09/2026 210.40p 212.60p 210.00p 210.20p 753275
10/09/2026 210.40p 212.00p 208.20p 210.20p 689719
09/09/2026 221.20p 221.20p 209.40p 209.60p 359306
08/09/2026 212.60p 213.60p 210.60p 212.40p 321760
07/09/2026 210.00p 220.40p 210.00p 213.60p 403580
04/09/2026 202.20p 214.40p 202.20p 213.60p 345657
03/09/2026 208.20p 212.20p 208.20p 212.20p 602705
02/09/2026 209.00p 209.60p 207.20p 208.20p 832294
01/09/2026 209.20p 214.40p 208.20p 210.20p 851256
28/08/2026 209.20p 214.40p 209.20p 214.40p 438984
27/08/2026 221.20p 221.20p 210.80p 212.40p 502041
26/08/2026 221.20p 221.20p 211.20p 211.20p 282520
25/08/2026 224.40p 224.40p 211.20p 211.20p 434354
24/08/2026 217.60p 226.20p 214.20p 214.20p 377669
21/08/2026 217.60p 221.40p 215.40p 215.80p 270885
20/08/2026 217.80p 218.00p 215.60p 217.20p 472313
19/08/2026 214.60p 219.20p 214.04p 219.20p 595576
18/08/2026 217.20p 221.00p 214.60p 215.20p 515227
14/08/2026 219.60p 221.20p 216.25p 219.40p 258583
13/08/2026 227.80p 227.80p 216.80p 218.40p 222214
12/08/2026 226.60p 226.60p 216.60p 218.60p 620167
11/08/2026 222.80p 224.60p 220.14p 221.20p 568809
10/08/2026 212.60p 225.20p 212.60p 223.60p 351734
07/08/2026 212.00p 224.20p 212.00p 223.20p 514393
06/08/2026 220.60p 225.80p 217.40p 222.20p 407438
05/08/2026 209.00p 221.60p 209.00p 220.80p 543666
04/08/2026 206.00p 220.60p 206.00p 219.00p 504048
03/08/2026 221.00p 221.00p 213.40p 216.20p 780856
31/07/2026 215.80p 220.60p 212.20p 212.20p 521610
30/07/2026 220.40p 220.40p 211.00p 213.80p 543070
29/07/2026 211.60p 215.80p 208.00p 210.40p 1475073
28/07/2026 203.40p 214.16p 203.40p 212.00p 663705
27/07/2026 212.60p 216.00p 212.40p 212.40p 938324
24/07/2026 207.00p 212.00p 207.00p 211.00p 762790
23/07/2026 200.80p 210.80p 200.80p 207.20p 957183
22/07/2026 217.80p 217.80p 207.20p 210.60p 962090
21/07/2026 220.00p 221.20p 215.40p 217.00p 535852
20/07/2026 208.00p 220.61p 208.00p 218.40p 922859
17/07/2026 210.00p 220.40p 210.00p 215.40p 1014251
16/07/2026 229.00p 229.00p 217.20p 220.40p 886009
15/07/2026 223.00p 227.00p 222.00p 225.80p 599940
14/07/2026 220.20p 224.00p 215.40p 223.20p 810533
13/07/2026 230.00p 230.00p 220.40p 222.40p 590540
10/07/2026 229.40p 229.40p 219.80p 224.20p 1152022
09/07/2026 219.20p 222.20p 214.60p 221.00p 2593999
08/07/2026 212.60p 215.40p 209.40p 211.00p 1357729
07/07/2026 211.00p 219.20p 211.00p 215.00p 1156265
06/07/2026 216.60p 219.20p 215.30p 217.20p 973873
03/07/2026 213.00p 217.40p 213.00p 214.40p 941442
02/07/2026 215.00p 215.00p 209.60p 213.00p 1353722
01/07/2026 205.00p 213.00p 205.00p 211.60p 1306575
30/06/2026 208.00p 212.60p 207.40p 211.20p 1101777
29/06/2026 200.00p 209.60p 200.00p 206.20p 1135493
26/06/2026 209.40p 210.00p 205.00p 208.00p 2059995
25/06/2026 210.20p 212.80p 208.80p 210.20p 1497711
24/06/2026 223.40p 223.40p 207.60p 210.40p 1303359
23/06/2026 225.60p 225.60p 211.00p 213.40p 4514638
22/06/2026 215.60p 219.00p 214.20p 215.40p 900993
19/06/2026 228.20p 228.20p 211.40p 215.00p 2345026
18/06/2026 219.60p 220.80p 217.00p 218.00p 893270
17/06/2026 229.40p 229.40p 216.60p 220.00p 1035051
16/06/2026 214.40p 221.00p 214.40p 219.00p 844528
15/06/2026 219.40p 224.51p 218.60p 218.60p 860290
12/06/2026 224.40p 224.40p 215.00p 219.40p 984088
11/06/2026 214.00p 217.67p 212.00p 214.20p 1121132
10/06/2026 224.40p 224.40p 211.20p 214.00p 970380
09/06/2026 210.00p 221.80p 210.00p 214.20p 836810
08/06/2026 219.60p 223.93p 214.80p 219.00p 1200486
05/06/2026 220.60p 224.40p 220.19p 221.20p 973981
04/06/2026 222.00p 222.80p 209.80p 221.60p 1706537
03/06/2026 217.00p 219.54p 204.00p 212.00p 3254360
02/06/2026 221.00p 225.40p 220.60p 222.20p 648704
01/06/2026 224.60p 224.60p 219.00p 222.20p 609387
29/05/2026 234.80p 234.80p 222.00p 222.00p 929181
28/05/2026 237.20p 237.20p 222.80p 224.60p 452556
27/05/2026 221.00p 230.00p 221.00p 226.80p 640369
26/05/2026 225.80p 228.98p 225.80p 226.00p 517529
22/05/2026 228.00p 228.00p 222.60p 225.80p 444725
21/05/2026 224.00p 228.40p 223.00p 226.00p 645206
20/05/2026 210.00p 226.60p 210.00p 224.20p 625292
19/05/2026 222.20p 225.00p 219.00p 220.40p 500585
18/05/2026 220.00p 223.40p 216.20p 221.00p 752263
15/05/2026 216.20p 220.60p 216.20p 219.80p 1805763
14/05/2026 216.80p 221.20p 216.80p 220.60p 581242
13/05/2026 209.40p 219.40p 209.40p 216.80p 1689501
12/05/2026 225.80p 225.80p 209.40p 215.80p 598736
11/05/2026 223.20p 223.20p 216.20p 219.40p 795798
08/05/2026 218.60p 220.40p 216.00p 218.60p 1067065
07/05/2026 212.00p 227.20p 212.00p 220.00p 674940
06/05/2026 219.00p 225.60p 212.76p 222.20p 363646
05/05/2026 214.00p 220.40p 213.40p 215.80p 708042
01/05/2026 215.40p 217.80p 213.80p 217.40p 398022
30/04/2026 220.80p 220.80p 207.80p 215.40p 1505853
29/04/2026 212.80p 218.60p 210.60p 210.80p 639597
28/04/2026 214.20p 215.00p 212.20p 213.60p 770632
27/04/2026 213.20p 214.80p 211.20p 214.00p 544850
24/04/2026 226.20p 226.20p 210.00p 212.80p 967670
23/04/2026 229.40p 229.40p 213.40p 216.00p 991446
22/04/2026 228.80p 228.80p 217.80p 219.00p 1241053
21/04/2026 230.20p 230.20p 217.40p 218.40p 438233
20/04/2026 215.60p 220.20p 215.00p 220.20p 483991
17/04/2026 219.20p 226.00p 216.00p 222.80p 553622
16/04/2026 231.20p 231.20p 218.95p 219.20p 753553
15/04/2026 221.40p 222.20p 219.80p 220.80p 335957
14/04/2026 218.00p 222.20p 215.80p 221.40p 636851
13/04/2026 214.80p 217.80p 209.20p 216.60p 658848
10/04/2026 215.80p 218.60p 212.20p 214.80p 522720
09/04/2026 219.60p 219.60p 211.60p 215.40p 738411
08/04/2026 214.20p 224.60p 212.87p 217.20p 1073727
07/04/2026 221.60p 229.40p 200.80p 207.60p 2141861
02/04/2026 230.40p 239.52p 228.60p 232.60p 433723
01/04/2026 217.20p 237.40p 217.20p 237.40p 442899
31/03/2026 234.00p 234.00p 220.20p 227.40p 349316
30/03/2026 213.60p 225.80p 213.60p 223.40p 343421
27/03/2026 236.20p 236.20p 222.20p 224.20p 384791
26/03/2026 229.80p 229.80p 222.00p 226.20p 429264
25/03/2026 229.80p 229.80p 225.20p 228.40p 440465
24/03/2026 233.40p 233.40p 218.40p 222.20p 646055
23/03/2026 223.00p 226.80p 210.40p 222.80p 883056
20/03/2026 227.00p 227.20p 219.20p 220.40p 922899
19/03/2026 218.60p 225.20p 218.60p 222.00p 699458
18/03/2026 239.00p 239.00p 226.40p 229.40p 327209
17/03/2026 236.40p 236.40p 224.00p 229.00p 408143
16/03/2026 214.60p 228.40p 214.60p 225.80p 295162
13/03/2026 229.00p 237.60p 221.00p 225.20p 320046
12/03/2026 220.40p 229.20p 220.40p 227.40p 627344
11/03/2026 241.40p 241.40p 229.09p 231.40p 374405
10/03/2026 235.80p 236.20p 230.40p 235.20p 405084
09/03/2026 228.20p 230.00p 223.18p 229.00p 451933
06/03/2026 253.60p 253.60p 229.80p 234.80p 490428
05/03/2026 256.20p 256.20p 242.20p 242.20p 531707
04/03/2026 229.80p 245.40p 229.80p 245.40p 394574
03/03/2026 237.60p 247.80p 236.37p 239.60p 1395443
02/03/2026 238.20p 252.00p 238.20p 248.60p 451442
27/02/2026 239.40p 252.40p 239.40p 249.40p 677282
26/02/2026 249.20p 250.80p 242.00p 248.80p 228428
25/02/2026 245.00p 249.00p 245.00p 249.00p 321071
24/02/2026 257.60p 257.60p 242.60p 246.80p 996009
23/02/2026 260.60p 260.60p 244.60p 246.20p 319823
20/02/2026 257.20p 257.20p 245.40p 249.20p 390277
19/02/2026 235.60p 249.40p 235.60p 245.60p 666197
18/02/2026 234.00p 247.20p 234.00p 247.20p 311220
17/02/2026 231.60p 245.60p 231.60p 245.60p 239527
16/02/2026 243.00p 244.40p 237.00p 243.00p 445634
13/02/2026 240.60p 242.20p 237.00p 240.20p 1678869
12/02/2026 248.60p 248.60p 234.00p 239.40p 498905
11/02/2026 246.20p 246.20p 234.60p 237.40p 464401
10/02/2026 252.20p 252.20p 238.40p 240.60p 2181341
09/02/2026 229.40p 243.16p 229.40p 240.80p 3267299
06/02/2026 230.40p 241.20p 230.40p 238.00p 309355
05/02/2026 256.40p 256.40p 239.20p 240.00p 2250368
04/02/2026 240.00p 249.80p 240.00p 244.80p 395719
03/02/2026 256.40p 258.60p 250.20p 251.80p 326809
02/02/2026 246.00p 253.60p 244.80p 253.60p 825686
30/01/2026 256.80p 259.40p 252.20p 252.80p 773857

*Close Price adjusted for both dividends and splits