Ninety One (N91) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
16/03/2022 230.00p 244.80p 230.00p 243.80p 787464
15/03/2022 233.20p 241.40p 233.20p 235.40p 397831
14/03/2022 243.20p 245.80p 235.40p 242.20p 339896
11/03/2022 234.00p 246.60p 234.00p 238.00p 496061
10/03/2022 228.80p 243.00p 228.80p 239.80p 793870
09/03/2022 235.00p 242.60p 233.20p 240.00p 1012984
08/03/2022 236.80p 236.80p 226.20p 228.00p 889569
07/03/2022 219.20p 228.60p 217.20p 223.20p 598572
04/03/2022 245.00p 245.00p 228.40p 228.40p 485750
03/03/2022 242.80p 246.20p 236.60p 236.60p 410665
02/03/2022 244.40p 247.60p 241.80p 242.60p 343975
01/03/2022 241.00p 249.00p 241.00p 241.20p 455042
28/02/2022 241.00p 250.00p 241.00p 249.00p 341843
25/02/2022 238.00p 251.00p 238.00p 251.00p 351009
24/02/2022 250.00p 251.20p 238.40p 238.40p 505736
23/02/2022 257.80p 259.60p 255.00p 255.80p 194456
22/02/2022 252.00p 258.80p 251.60p 255.40p 314075
21/02/2022 259.60p 259.60p 253.40p 254.20p 178049
18/02/2022 261.80p 263.00p 256.80p 258.60p 252097
17/02/2022 264.40p 265.60p 261.00p 261.40p 382071
16/02/2022 255.00p 270.20p 255.00p 261.20p 552488
15/02/2022 263.00p 269.00p 262.80p 267.00p 314289
14/02/2022 263.40p 265.80p 262.00p 265.80p 341314
11/02/2022 262.20p 266.80p 262.20p 266.00p 171164
10/02/2022 262.80p 266.20p 261.40p 265.00p 230628
09/02/2022 250.00p 262.80p 250.00p 262.00p 464592
08/02/2022 262.60p 262.60p 258.00p 260.00p 154641
07/02/2022 250.60p 262.40p 250.60p 257.80p 296120
04/02/2022 258.80p 260.60p 257.60p 259.60p 265518
03/02/2022 257.60p 261.80p 250.57p 258.60p 281579
02/02/2022 259.60p 263.20p 259.60p 261.00p 323526
01/02/2022 262.20p 266.20p 260.60p 262.60p 334297
31/01/2022 256.80p 259.40p 254.80p 259.40p 359042
28/01/2022 250.00p 256.80p 250.00p 254.60p 640584
27/01/2022 254.40p 256.40p 252.20p 254.80p 317896
26/01/2022 254.60p 259.40p 254.60p 257.40p 377691
25/01/2022 259.40p 260.39p 256.00p 258.60p 341384
24/01/2022 263.40p 263.60p 256.20p 256.20p 805765
21/01/2022 266.80p 268.80p 263.40p 264.00p 449472
20/01/2022 264.40p 267.60p 254.40p 265.40p 149722
19/01/2022 264.40p 267.40p 263.40p 265.80p 619967
18/01/2022 259.00p 266.80p 259.00p 265.60p 249534
17/01/2022 263.20p 266.00p 262.60p 265.60p 213389
14/01/2022 275.00p 275.00p 260.20p 264.20p 430631
13/01/2022 259.00p 269.80p 259.00p 263.40p 341875
12/01/2022 245.00p 263.99p 245.00p 261.00p 1426197
10/01/2022 261.20p 264.60p 256.40p 256.40p 427634
07/01/2022 289.00p 289.00p 257.80p 258.00p 586859
06/01/2022 270.00p 280.40p 270.00p 274.00p 758000
05/01/2022 260.40p 281.80p 260.40p 277.40p 741850
04/01/2022 279.00p 279.00p 272.00p 275.40p 473612
31/12/2021 271.40p 277.80p 268.20p 277.20p 140800
30/12/2021 279.00p 279.00p 271.20p 272.60p 305027
29/12/2021 275.00p 279.00p 267.00p 274.80p 1035796
24/12/2021 268.20p 268.60p 267.20p 268.00p 42649
23/12/2021 272.40p 272.60p 269.20p 270.40p 125144
22/12/2021 254.40p 270.20p 254.40p 270.20p 147962
21/12/2021 267.40p 268.60p 264.80p 267.60p 240321
20/12/2021 263.40p 269.40p 261.80p 261.80p 932079
17/12/2021 265.00p 274.40p 260.20p 270.00p 1551738
16/12/2021 258.60p 260.40p 254.60p 258.20p 235245
15/12/2021 258.80p 263.20p 257.40p 257.40p 1063106
14/12/2021 250.00p 257.20p 250.00p 255.60p 510557
13/12/2021 247.00p 261.00p 247.00p 253.00p 219558
10/12/2021 250.40p 262.20p 250.40p 259.80p 270787
09/12/2021 262.00p 266.20p 261.80p 263.40p 263463
08/12/2021 262.60p 265.80p 259.20p 263.40p 556191
07/12/2021 250.00p 259.00p 250.00p 258.60p 430618
06/12/2021 252.40p 254.60p 250.00p 253.60p 190429
03/12/2021 262.80p 262.80p 248.40p 250.00p 298558
02/12/2021 245.80p 253.40p 245.80p 251.20p 648330
01/12/2021 253.00p 262.60p 253.00p 258.60p 495528
30/11/2021 245.80p 260.00p 245.80p 251.40p 599675
29/11/2021 250.40p 253.20p 247.80p 249.60p 759416
26/11/2021 262.60p 263.20p 243.20p 245.80p 523854
25/11/2021 267.00p 269.60p 265.82p 267.40p 235454
24/11/2021 265.00p 269.00p 263.00p 265.00p 568030
23/11/2021 266.40p 270.60p 262.80p 268.00p 321362
22/11/2021 278.80p 278.80p 267.00p 268.40p 335928
19/11/2021 267.00p 269.37p 263.20p 267.40p 800863
18/11/2021 262.80p 270.40p 262.40p 266.40p 471705
17/11/2021 247.20p 267.80p 247.20p 264.00p 443243
16/11/2021 244.00p 262.60p 244.00p 260.00p 420809
15/11/2021 244.40p 258.40p 244.40p 255.00p 137890
12/11/2021 247.00p 258.20p 247.00p 256.00p 196589
11/11/2021 244.00p 260.40p 244.00p 258.40p 131554
10/11/2021 256.20p 259.00p 254.10p 255.40p 216042
09/11/2021 265.00p 265.00p 257.00p 258.00p 170726
08/11/2021 255.80p 260.00p 253.21p 257.80p 276437
05/11/2021 258.20p 259.80p 254.00p 254.00p 342353
04/11/2021 260.00p 262.60p 255.49p 259.00p 407079
03/11/2021 261.60p 264.20p 244.64p 257.00p 352925
02/11/2021 250.00p 261.20p 250.00p 256.80p 201609
01/11/2021 250.00p 262.60p 250.00p 257.40p 193896
29/10/2021 276.20p 276.20p 257.40p 260.80p 232409
28/10/2021 279.80p 279.80p 261.00p 263.80p 165536
27/10/2021 258.60p 272.40p 258.60p 267.20p 220395
26/10/2021 272.40p 273.20p 270.80p 272.60p 252552
25/10/2021 263.60p 272.60p 263.60p 269.20p 400070
22/10/2021 257.80p 269.60p 257.80p 265.60p 348149
21/10/2021 264.60p 267.40p 263.20p 263.20p 185216
20/10/2021 259.20p 265.80p 259.20p 265.00p 374265
19/10/2021 260.00p 263.20p 258.60p 259.60p 3001334
18/10/2021 257.20p 260.00p 256.80p 260.00p 174454
15/10/2021 252.00p 258.20p 252.00p 257.00p 744196
14/10/2021 262.80p 262.80p 250.40p 251.20p 303888
13/10/2021 242.00p 251.20p 242.00p 249.40p 253543
12/10/2021 247.00p 251.00p 247.00p 247.60p 199809
11/10/2021 242.00p 252.40p 242.00p 250.60p 224985
08/10/2021 255.00p 255.00p 250.50p 251.00p 387755
07/10/2021 250.80p 260.40p 250.00p 251.00p 420388
06/10/2021 251.20p 251.20p 245.93p 248.80p 328151
05/10/2021 249.80p 252.40p 245.40p 247.80p 752714
04/10/2021 257.20p 257.80p 249.70p 249.80p 177407
01/10/2021 254.40p 257.60p 253.00p 256.40p 270944
30/09/2021 259.60p 259.99p 251.00p 257.40p 1086653
29/09/2021 252.80p 255.60p 250.80p 253.20p 304173
28/09/2021 260.00p 261.21p 250.00p 250.00p 821345
27/09/2021 255.00p 261.80p 255.00p 260.00p 218149
24/09/2021 255.00p 261.80p 255.00p 258.60p 2419351
23/09/2021 265.40p 269.80p 259.40p 263.60p 218999
22/09/2021 250.00p 261.60p 250.00p 258.80p 248075
21/09/2021 262.20p 262.20p 256.00p 259.20p 386171
20/09/2021 269.00p 269.00p 254.80p 255.60p 422767
17/09/2021 259.20p 265.00p 255.80p 265.00p 1903743
16/09/2021 256.20p 272.00p 252.20p 258.20p 509732
15/09/2021 265.00p 265.20p 255.40p 258.60p 207007
14/09/2021 264.40p 264.40p 255.20p 257.60p 479061
13/09/2021 262.60p 267.20p 259.60p 261.20p 291026
10/09/2021 264.80p 276.40p 260.60p 260.60p 351224
09/09/2021 263.80p 265.40p 260.80p 264.20p 251234
08/09/2021 250.80p 267.20p 250.80p 263.80p 315455
07/09/2021 278.00p 278.00p 262.20p 262.20p 205810
06/09/2021 268.40p 269.00p 265.40p 265.40p 369126
03/09/2021 263.20p 268.40p 263.20p 268.00p 705003
02/09/2021 264.40p 268.01p 262.57p 263.40p 568453
01/09/2021 256.00p 267.99p 252.80p 265.60p 458768
31/08/2021 236.20p 256.80p 236.20p 256.20p 683326
27/08/2021 235.00p 248.00p 235.00p 248.00p 246006
26/08/2021 245.80p 246.40p 243.00p 244.60p 208200
25/08/2021 244.80p 246.60p 241.00p 244.20p 282236
24/08/2021 235.00p 244.80p 235.00p 243.00p 246859
23/08/2021 241.80p 242.80p 236.80p 241.00p 492485
20/08/2021 235.00p 240.00p 235.00p 238.00p 1312870
19/08/2021 235.00p 241.00p 235.00p 237.80p 363229
18/08/2021 240.00p 244.00p 240.00p 243.20p 262505
17/08/2021 236.00p 242.40p 236.00p 241.00p 248673
16/08/2021 237.40p 240.40p 237.40p 239.40p 252575
13/08/2021 240.00p 240.00p 235.40p 239.60p 258330
12/08/2021 235.00p 239.40p 235.00p 237.40p 134371
11/08/2021 240.00p 240.20p 237.00p 239.20p 265477
10/08/2021 238.20p 239.40p 236.20p 238.80p 338236
09/08/2021 242.20p 247.40p 236.40p 237.80p 327061
06/08/2021 242.80p 246.60p 237.00p 237.60p 382713
05/08/2021 242.60p 243.80p 239.60p 241.60p 270144
04/08/2021 241.00p 252.40p 238.20p 240.40p 380352
03/08/2021 237.00p 240.20p 232.40p 240.00p 1421286
02/08/2021 228.00p 235.00p 228.00p 235.00p 329095
30/07/2021 229.60p 230.20p 225.12p 227.60p 714065
29/07/2021 221.00p 233.80p 221.00p 230.40p 346529
28/07/2021 227.80p 231.80p 226.60p 228.00p 350384
27/07/2021 226.40p 228.40p 223.80p 227.60p 721799
26/07/2021 229.40p 229.40p 222.00p 227.60p 315329
23/07/2021 226.20p 229.00p 225.00p 226.20p 409620
22/07/2021 222.40p 227.80p 222.40p 226.40p 452136
21/07/2021 222.00p 232.40p 222.00p 231.00p 337545
20/07/2021 231.40p 235.40p 224.60p 229.20p 466303
19/07/2021 233.40p 235.00p 229.40p 229.80p 406444
16/07/2021 232.00p 237.80p 229.80p 235.20p 582664
15/07/2021 232.20p 232.80p 227.60p 229.60p 284185
14/07/2021 230.00p 231.60p 228.60p 230.00p 176141
13/07/2021 221.20p 232.40p 221.20p 232.20p 555790
12/07/2021 238.80p 238.80p 227.40p 230.20p 314622
09/07/2021 231.00p 231.80p 226.80p 229.60p 277525
08/07/2021 226.60p 238.60p 225.00p 227.40p 385253
07/07/2021 238.80p 238.80p 230.00p 230.80p 358917
06/07/2021 238.80p 238.80p 231.40p 234.60p 737422
05/07/2021 226.80p 234.80p 226.80p 234.80p 964155
02/07/2021 225.80p 227.80p 223.78p 227.40p 446900
01/07/2021 221.40p 225.20p 220.40p 224.40p 341619
30/06/2021 228.80p 228.80p 220.20p 220.20p 593428
29/06/2021 215.00p 222.80p 215.00p 221.00p 487024
28/06/2021 222.00p 223.20p 219.20p 219.20p 651852
25/06/2021 220.40p 225.00p 219.40p 222.80p 513794
24/06/2021 222.00p 222.80p 218.80p 220.00p 793391
23/06/2021 232.00p 232.00p 219.80p 219.80p 540137
22/06/2021 224.20p 228.40p 221.80p 221.80p 444218
21/06/2021 225.00p 226.40p 220.80p 223.60p 569632
18/06/2021 225.00p 231.60p 225.00p 225.80p 905409
17/06/2021 230.00p 233.60p 229.30p 231.00p 409870
16/06/2021 234.40p 234.80p 230.40p 231.20p 420719
15/06/2021 232.00p 235.00p 230.60p 232.00p 816271
14/06/2021 238.80p 238.80p 233.20p 233.40p 253177
11/06/2021 230.00p 235.00p 230.00p 233.00p 289898
10/06/2021 234.00p 234.80p 232.20p 232.20p 248883
09/06/2021 249.00p 249.00p 232.20p 232.20p 884191
08/06/2021 238.60p 241.60p 237.80p 237.80p 185195
07/06/2021 230.00p 240.00p 230.00p 237.20p 189410
04/06/2021 240.00p 240.00p 234.40p 236.20p 1174043
03/06/2021 247.20p 247.20p 234.40p 234.60p 258308

*Close Price adjusted for both dividends and splits