Ninety One (N91) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
28/05/2024 171.70p 175.90p 170.00p 171.00p 589258
24/05/2024 181.80p 183.10p 173.30p 175.00p 286986
23/05/2024 174.70p 176.50p 173.40p 174.90p 956610
22/05/2024 172.90p 175.30p 171.80p 174.70p 839386
21/05/2024 172.40p 176.10p 171.30p 175.40p 251748
20/05/2024 170.70p 176.70p 167.79p 174.70p 356913
17/05/2024 185.50p 185.50p 169.50p 174.70p 250927
16/05/2024 172.70p 179.70p 172.70p 177.30p 394176
15/05/2024 167.40p 181.20p 167.10p 176.60p 524947
14/05/2024 175.90p 176.30p 173.50p 175.70p 423800
13/05/2024 178.20p 178.70p 175.10p 175.30p 113154
10/05/2024 182.00p 182.00p 172.12p 176.30p 349480
09/05/2024 166.50p 177.50p 166.50p 173.80p 334603
08/05/2024 174.00p 174.80p 170.90p 174.80p 550940
07/05/2024 174.40p 175.30p 170.10p 174.40p 504659
03/05/2024 171.60p 174.40p 171.20p 172.40p 340584
02/05/2024 169.00p 172.10p 168.38p 171.60p 809011
01/05/2024 175.00p 175.00p 165.72p 172.80p 343534
30/04/2024 171.10p 171.40p 167.20p 168.70p 745857
29/04/2024 166.40p 170.90p 165.20p 170.90p 871517
26/04/2024 163.80p 167.10p 163.70p 166.40p 424429
25/04/2024 163.70p 167.10p 163.10p 164.30p 583457
24/04/2024 166.40p 167.76p 164.50p 165.00p 795515
23/04/2024 170.00p 170.00p 165.30p 166.80p 1162680
22/04/2024 161.30p 168.70p 157.50p 167.20p 416076
19/04/2024 158.00p 166.40p 158.00p 165.40p 303264
18/04/2024 171.00p 171.00p 164.60p 165.80p 761791
17/04/2024 167.50p 170.80p 166.70p 167.00p 557696
16/04/2024 165.50p 170.30p 156.00p 169.60p 739091
15/04/2024 170.10p 172.30p 167.20p 169.50p 672207
12/04/2024 183.00p 183.00p 169.60p 169.70p 349937
11/04/2024 175.70p 178.30p 174.30p 175.00p 1907486
10/04/2024 173.20p 178.00p 169.60p 175.90p 785480
09/04/2024 165.00p 174.20p 165.00p 171.90p 558445
08/04/2024 171.50p 177.40p 168.90p 172.30p 560262
05/04/2024 171.40p 173.20p 170.00p 170.80p 367124
04/04/2024 172.10p 174.70p 172.00p 173.50p 199382
03/04/2024 177.80p 177.80p 170.10p 171.70p 450874
02/04/2024 170.00p 174.00p 170.00p 172.50p 474460
28/03/2024 169.30p 170.81p 167.60p 170.80p 257375
27/03/2024 168.50p 169.70p 166.80p 168.90p 156465
26/03/2024 167.30p 168.80p 166.10p 168.60p 1272486
25/03/2024 161.00p 167.90p 161.00p 167.20p 329417
22/03/2024 161.50p 170.50p 161.50p 168.00p 314208
21/03/2024 176.60p 176.60p 168.70p 168.70p 211022
20/03/2024 167.50p 167.60p 167.50p 168.60p 168946
19/03/2024 167.50p 167.80p 166.40p 167.60p 257060
18/03/2024 169.30p 170.70p 167.40p 167.40p 322871
15/03/2024 172.10p 175.60p 166.10p 168.00p 955805
14/03/2024 171.70p 174.10p 170.80p 173.10p 377944
13/03/2024 167.70p 171.10p 167.70p 170.40p 680915
12/03/2024 166.70p 168.90p 165.60p 168.30p 446775
11/03/2024 163.30p 170.00p 163.30p 165.70p 326003
08/03/2024 166.40p 166.90p 164.60p 165.80p 540867
07/03/2024 163.90p 166.80p 163.90p 166.50p 267336
06/03/2024 164.20p 167.70p 164.20p 166.60p 302373
05/03/2024 163.30p 166.10p 162.00p 166.10p 334599
04/03/2024 165.80p 166.40p 163.20p 165.20p 370987
01/03/2024 164.30p 166.30p 162.30p 166.30p 513151
29/02/2024 164.20p 167.50p 162.10p 164.00p 660908
28/02/2024 167.10p 167.10p 162.20p 164.30p 962946
27/02/2024 166.80p 168.10p 163.60p 164.00p 223230
26/02/2024 169.00p 173.40p 166.50p 168.50p 313516
23/02/2024 170.60p 170.60p 167.90p 169.00p 508959
22/02/2024 173.40p 173.40p 170.70p 171.00p 194956
21/02/2024 171.80p 179.00p 170.70p 171.50p 187221
20/02/2024 169.00p 172.00p 167.20p 172.00p 357181
19/02/2024 170.00p 172.50p 169.90p 172.00p 128639
16/02/2024 174.00p 174.60p 172.10p 172.40p 178948
15/02/2024 175.80p 175.80p 172.40p 173.30p 167196
14/02/2024 174.10p 175.31p 173.00p 173.80p 240236
13/02/2024 176.20p 177.60p 173.10p 174.40p 150338
12/02/2024 172.60p 176.42p 172.60p 175.30p 193104
09/02/2024 170.80p 174.60p 170.80p 174.00p 145196
08/02/2024 172.60p 173.50p 171.00p 172.00p 187096
07/02/2024 173.80p 174.40p 171.60p 171.60p 217858
06/02/2024 174.90p 174.90p 171.90p 174.00p 150963
05/02/2024 173.50p 175.08p 172.29p 173.00p 895523
02/02/2024 182.20p 182.20p 173.30p 173.30p 124402
01/02/2024 176.00p 176.60p 173.40p 174.00p 272298
31/01/2024 176.00p 177.30p 175.30p 176.50p 252794
30/01/2024 173.20p 182.80p 173.20p 175.70p 217081
29/01/2024 176.40p 177.00p 174.70p 176.50p 153814
26/01/2024 175.60p 177.40p 175.60p 177.20p 184018
25/01/2024 176.00p 176.90p 175.20p 176.90p 258815
24/01/2024 177.00p 177.90p 170.10p 177.10p 149010
23/01/2024 178.60p 178.80p 176.30p 176.60p 167985
22/01/2024 176.20p 178.40p 175.80p 178.40p 579342
19/01/2024 181.00p 181.00p 176.30p 177.30p 187050
18/01/2024 177.30p 180.30p 176.50p 179.00p 362755
17/01/2024 176.40p 177.10p 174.20p 176.50p 433939
16/01/2024 183.00p 183.00p 177.60p 179.40p 354809
15/01/2024 179.30p 182.00p 179.30p 181.90p 266771
12/01/2024 188.10p 188.10p 180.10p 181.30p 278807
11/01/2024 182.30p 182.50p 178.50p 179.60p 353941
10/01/2024 179.50p 181.60p 179.20p 181.10p 134726
09/01/2024 179.60p 185.10p 178.20p 180.80p 183338
08/01/2024 178.60p 179.90p 175.10p 179.90p 281961
05/01/2024 176.70p 179.30p 175.70p 177.20p 198092
04/01/2024 177.20p 180.50p 177.20p 180.10p 211182
03/01/2024 175.50p 181.60p 175.50p 177.90p 334305
02/01/2024 182.00p 184.70p 179.70p 179.80p 262150
29/12/2023 184.80p 185.60p 183.40p 183.50p 122991
28/12/2023 189.00p 189.00p 182.60p 184.50p 440799
27/12/2023 183.40p 185.40p 182.37p 184.30p 241956
22/12/2023 181.50p 183.50p 174.10p 183.50p 152237
21/12/2023 181.80p 183.00p 180.40p 182.10p 171433
20/12/2023 183.80p 183.80p 180.10p 183.30p 318595
19/12/2023 178.60p 181.50p 178.10p 180.90p 332310
18/12/2023 179.20p 180.60p 177.70p 180.00p 2451300
15/12/2023 180.50p 181.20p 178.20p 179.10p 793431
14/12/2023 173.40p 179.00p 173.40p 178.40p 502624
13/12/2023 172.00p 172.70p 170.80p 170.90p 333836
12/12/2023 174.20p 175.60p 171.60p 171.70p 355708
11/12/2023 172.80p 173.90p 170.70p 172.90p 412464
08/12/2023 176.10p 180.40p 162.41p 172.50p 2543221
07/12/2023 170.20p 170.80p 167.80p 170.80p 395692
06/12/2023 184.20p 184.20p 168.40p 175.90p 769933
05/12/2023 174.20p 177.10p 172.80p 177.00p 393051
04/12/2023 171.00p 177.00p 171.00p 175.20p 513186
01/12/2023 170.00p 174.30p 170.00p 172.30p 594868
30/11/2023 173.00p 176.60p 170.80p 171.90p 1666345
29/11/2023 173.40p 177.00p 173.40p 176.30p 773251
28/11/2023 173.30p 174.90p 172.30p 173.50p 299203
27/11/2023 174.70p 175.40p 168.40p 175.40p 519679
24/11/2023 182.00p 182.00p 173.30p 175.50p 845287
23/11/2023 185.00p 185.00p 175.40p 176.70p 377297
22/11/2023 185.00p 185.00p 177.80p 180.30p 469014
21/11/2023 185.90p 186.70p 179.40p 180.80p 421756
20/11/2023 185.00p 194.80p 183.70p 186.20p 509742
17/11/2023 181.00p 186.10p 174.60p 186.10p 1797964
16/11/2023 173.40p 178.70p 173.20p 176.30p 648655
15/11/2023 181.00p 181.00p 171.10p 172.60p 420735
14/11/2023 176.40p 176.40p 166.80p 175.90p 278559
13/11/2023 174.60p 174.60p 161.10p 168.50p 227019
10/11/2023 175.60p 175.60p 164.50p 168.00p 596439
09/11/2023 166.70p 168.10p 165.10p 168.10p 262735
08/11/2023 155.90p 166.70p 155.90p 166.10p 2686410
07/11/2023 163.60p 166.50p 163.20p 163.60p 2503203
06/11/2023 167.90p 169.70p 164.20p 164.20p 8858240
03/11/2023 175.80p 175.80p 165.70p 168.10p 526098
02/11/2023 154.40p 168.60p 154.40p 167.90p 14246449
01/11/2023 165.60p 165.60p 157.30p 160.10p 900428
31/10/2023 164.20p 164.20p 157.50p 158.10p 589881
30/10/2023 152.00p 159.90p 152.00p 156.80p 586699
27/10/2023 155.60p 161.20p 155.60p 157.70p 406242
26/10/2023 158.60p 160.30p 157.90p 159.50p 223863
25/10/2023 160.60p 162.98p 157.80p 160.20p 449496
24/10/2023 154.50p 163.10p 154.50p 160.00p 155356
23/10/2023 157.00p 164.50p 151.90p 162.20p 269495
20/10/2023 167.70p 167.70p 158.50p 159.20p 302762
19/10/2023 162.10p 169.60p 157.80p 160.30p 305067
18/10/2023 169.60p 170.80p 161.20p 162.20p 343142
17/10/2023 170.80p 172.00p 166.50p 170.50p 318816
16/10/2023 165.20p 169.20p 163.30p 168.70p 198561
13/10/2023 169.60p 169.60p 164.40p 164.40p 497837
12/10/2023 167.00p 169.80p 166.55p 168.00p 223296
11/10/2023 164.50p 168.30p 164.50p 167.00p 310476
10/10/2023 164.70p 165.70p 162.00p 165.70p 308876

*Close Price adjusted for both dividends and splits