Ninety One (N91) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits