Ninety One (N91) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
02/06/2021 248.60p 248.60p 235.00p 236.00p 218518
01/06/2021 236.00p 240.80p 235.40p 237.40p 382459
28/05/2021 250.00p 250.00p 238.80p 238.80p 919270
27/05/2021 252.40p 252.40p 240.60p 242.60p 1176896
26/05/2021 241.00p 243.40p 238.60p 241.00p 438372
25/05/2021 248.60p 248.60p 238.60p 238.60p 441127
24/05/2021 238.60p 240.40p 234.60p 238.60p 212843
21/05/2021 230.00p 244.66p 230.00p 236.20p 463257
20/05/2021 253.00p 253.00p 240.60p 241.40p 324437
19/05/2021 239.80p 249.80p 239.80p 247.40p 239531
18/05/2021 253.00p 253.00p 247.20p 247.20p 281683
17/05/2021 250.20p 250.20p 245.00p 245.00p 188366
14/05/2021 243.60p 248.00p 242.40p 247.40p 189997
13/05/2021 238.00p 243.60p 238.00p 241.60p 290104
12/05/2021 251.80p 251.80p 240.80p 242.00p 557371
11/05/2021 240.20p 244.80p 240.20p 240.40p 365293
10/05/2021 253.00p 253.00p 246.00p 246.80p 214901
07/05/2021 248.40p 250.20p 246.60p 247.80p 288146
06/05/2021 245.80p 248.60p 244.00p 246.00p 370591
05/05/2021 236.00p 244.40p 236.00p 242.60p 300233
04/05/2021 253.00p 253.00p 241.20p 242.00p 478025
30/04/2021 253.00p 253.00p 242.40p 244.40p 621470
29/04/2021 253.00p 253.00p 239.00p 243.40p 609522
28/04/2021 252.00p 252.00p 241.20p 242.20p 522790
27/04/2021 237.60p 248.40p 237.60p 240.60p 286718
26/04/2021 244.40p 250.20p 243.00p 249.40p 234642
23/04/2021 252.20p 252.20p 244.60p 249.20p 321008
22/04/2021 258.40p 258.40p 245.00p 246.00p 187352
21/04/2021 235.40p 248.40p 235.40p 246.80p 231430
20/04/2021 256.20p 256.20p 245.80p 245.80p 205276
19/04/2021 262.00p 262.00p 251.60p 252.00p 169864
16/04/2021 260.00p 260.00p 248.60p 250.20p 252030
15/04/2021 245.00p 251.00p 245.00p 249.60p 307045
14/04/2021 258.00p 258.00p 245.00p 245.80p 400419
13/04/2021 239.40p 256.60p 239.40p 246.20p 316719
12/04/2021 259.60p 259.60p 245.40p 251.20p 453072
09/04/2021 250.00p 252.80p 245.00p 247.20p 526582
08/04/2021 244.40p 246.80p 242.80p 246.60p 260793
07/04/2021 230.60p 244.20p 230.60p 243.00p 344109
06/04/2021 230.00p 242.80p 230.00p 242.00p 266887
01/04/2021 239.00p 240.80p 236.60p 238.60p 199028
31/03/2021 234.60p 238.80p 233.81p 238.80p 739595
30/03/2021 230.60p 235.40p 229.40p 234.40p 720446
29/03/2021 238.20p 238.20p 227.80p 230.60p 393967
26/03/2021 230.20p 230.60p 226.60p 228.60p 400151
25/03/2021 231.60p 231.60p 225.60p 226.80p 424771
24/03/2021 237.80p 237.80p 227.20p 228.40p 346796
23/03/2021 230.00p 231.80p 227.00p 227.00p 555965
22/03/2021 237.60p 237.60p 227.80p 230.80p 287129
19/03/2021 219.60p 232.20p 219.60p 226.80p 1964123
18/03/2021 222.00p 232.00p 222.00p 230.00p 694151
17/03/2021 218.40p 231.80p 218.40p 229.20p 404054
16/03/2021 226.40p 232.40p 226.40p 227.40p 334535
15/03/2021 228.00p 229.80p 226.00p 227.00p 255312
12/03/2021 239.00p 239.00p 226.60p 228.40p 589031
11/03/2021 230.00p 231.40p 227.20p 228.40p 444151
10/03/2021 223.20p 230.00p 222.40p 228.40p 518418
09/03/2021 230.00p 230.00p 220.00p 221.60p 411140
08/03/2021 221.20p 221.60p 219.20p 220.20p 228409
05/03/2021 223.20p 226.20p 219.80p 220.80p 525501
04/03/2021 234.00p 234.00p 224.65p 225.20p 231890
03/03/2021 226.40p 228.20p 225.00p 226.60p 349076
02/03/2021 223.80p 225.20p 221.20p 224.00p 343306
01/03/2021 220.00p 224.20p 218.40p 223.60p 327133
26/02/2021 234.60p 234.60p 218.20p 219.40p 825067
25/02/2021 235.40p 235.40p 222.60p 224.00p 568936
24/02/2021 233.60p 233.60p 221.20p 224.80p 538844
23/02/2021 230.20p 230.20p 219.40p 223.00p 459336
22/02/2021 217.00p 220.40p 211.00p 219.80p 479205
19/02/2021 220.00p 221.80p 215.00p 217.00p 543798
18/02/2021 223.20p 225.20p 220.00p 221.80p 662042
17/02/2021 231.00p 231.40p 224.20p 224.20p 340612
16/02/2021 237.00p 238.00p 230.20p 233.80p 524080
15/02/2021 237.60p 239.20p 234.60p 238.00p 297646
12/02/2021 233.20p 236.00p 231.20p 235.80p 342707
11/02/2021 234.00p 236.40p 232.60p 235.20p 415174
10/02/2021 233.00p 236.00p 232.40p 235.00p 351320
09/02/2021 230.80p 234.80p 230.40p 233.20p 390218
08/02/2021 231.00p 234.20p 230.80p 230.80p 484112
05/02/2021 240.00p 240.00p 232.80p 235.20p 292142
04/02/2021 245.60p 245.60p 233.40p 235.80p 382711
03/02/2021 238.00p 238.00p 233.80p 234.60p 383233
02/02/2021 233.20p 237.60p 231.77p 236.80p 952317
01/02/2021 242.20p 242.20p 231.80p 236.80p 467682
29/01/2021 230.40p 234.80p 228.00p 234.80p 1004203
28/01/2021 231.60p 234.40p 226.40p 234.20p 500947
27/01/2021 244.00p 244.00p 228.20p 230.60p 593608
26/01/2021 232.20p 234.60p 229.20p 233.00p 297979
25/01/2021 231.80p 234.60p 228.60p 234.00p 417686
22/01/2021 234.40p 235.60p 228.80p 229.00p 381255
21/01/2021 237.00p 240.00p 235.80p 235.80p 291614
20/01/2021 240.00p 240.20p 235.20p 237.40p 303622
19/01/2021 238.40p 241.80p 233.40p 234.40p 423772
18/01/2021 236.20p 237.20p 229.20p 236.20p 226993
15/01/2021 245.40p 245.40p 231.20p 232.00p 263151
14/01/2021 238.00p 238.00p 231.20p 234.40p 363096
13/01/2021 231.20p 235.20p 229.20p 229.20p 254480
12/01/2021 221.20p 236.80p 221.20p 236.80p 599711
11/01/2021 249.80p 249.80p 231.60p 231.80p 340168
08/01/2021 238.20p 240.20p 235.00p 238.60p 268645
07/01/2021 242.00p 242.00p 232.60p 236.80p 460777
06/01/2021 226.40p 238.20p 226.40p 238.20p 532413
05/01/2021 220.00p 235.80p 220.00p 235.80p 816744
04/01/2021 236.00p 236.00p 226.60p 229.00p 481739
31/12/2020 236.00p 236.00p 225.40p 229.20p 81365
30/12/2020 234.00p 237.80p 230.70p 232.80p 231160
29/12/2020 244.80p 245.40p 232.00p 236.80p 578565
28/12/2020 245.80p 245.80p 233.01p 239.20p 149672
24/12/2020 245.80p 245.80p 233.01p 239.20p 149672
23/12/2020 238.80p 238.80p 228.20p 234.60p 261889
22/12/2020 235.60p 235.60p 226.20p 228.00p 187919
21/12/2020 220.20p 228.20p 220.00p 225.00p 314227
18/12/2020 240.80p 240.80p 226.80p 226.80p 493530
17/12/2020 223.00p 237.40p 223.00p 230.00p 522458
16/12/2020 223.60p 227.40p 221.60p 223.40p 469599
15/12/2020 222.40p 225.20p 219.20p 220.80p 517013
14/12/2020 210.00p 223.20p 210.00p 222.40p 369684
11/12/2020 210.00p 224.40p 210.00p 215.00p 515671
10/12/2020 227.20p 227.20p 217.80p 220.00p 366029
09/12/2020 225.80p 231.71p 223.80p 229.20p 560600
08/12/2020 217.00p 225.80p 214.65p 224.60p 485050
07/12/2020 222.40p 222.40p 216.60p 219.80p 268005
04/12/2020 219.60p 222.80p 217.60p 221.00p 367649
03/12/2020 232.60p 232.60p 215.20p 223.00p 591646
02/12/2020 218.60p 224.60p 213.00p 224.60p 826620
01/12/2020 212.60p 220.80p 210.80p 220.80p 524300
30/11/2020 220.20p 220.40p 210.80p 211.60p 626701
27/11/2020 210.60p 225.60p 210.60p 225.60p 416229
26/11/2020 226.40p 227.00p 219.20p 219.20p 246776
25/11/2020 238.80p 238.80p 223.60p 226.80p 644784
24/11/2020 234.80p 234.80p 220.40p 228.00p 766903
23/11/2020 223.60p 230.60p 222.80p 224.20p 525047
20/11/2020 222.60p 230.40p 222.40p 225.00p 397017
19/11/2020 225.20p 235.60p 225.20p 233.60p 510212
18/11/2020 244.60p 244.60p 231.20p 236.40p 590219
17/11/2020 230.80p 237.00p 228.81p 233.60p 461871
16/11/2020 227.20p 231.20p 224.00p 230.60p 324716
13/11/2020 218.80p 227.80p 218.80p 225.00p 316566
12/11/2020 238.20p 238.20p 223.40p 226.40p 387890
10/11/2020 239.80p 239.80p 220.80p 228.00p 347697
09/11/2020 220.40p 231.60p 218.40p 229.00p 372586
06/11/2020 225.20p 225.20p 213.00p 217.20p 316037
05/11/2020 210.40p 218.40p 210.40p 215.80p 247898
04/11/2020 198.00p 211.40p 198.00p 209.00p 284903
03/11/2020 215.60p 215.60p 205.00p 206.00p 198257
02/11/2020 205.00p 208.80p 202.40p 205.80p 290395
30/10/2020 198.00p 209.00p 198.00p 206.00p 959861
29/10/2020 201.00p 204.00p 198.00p 198.00p 333231
28/10/2020 207.00p 207.40p 200.20p 204.00p 980600
27/10/2020 209.80p 210.00p 206.20p 207.60p 325767
26/10/2020 207.60p 211.20p 204.00p 207.00p 521389
23/10/2020 215.20p 215.20p 203.80p 209.00p 169405
22/10/2020 200.80p 207.40p 198.56p 206.00p 604998
21/10/2020 200.60p 201.00p 195.66p 199.60p 201409
20/10/2020 201.40p 208.40p 199.70p 200.00p 213301
19/10/2020 215.40p 215.40p 201.00p 202.40p 147163
16/10/2020 205.20p 208.00p 203.80p 205.80p 489850
15/10/2020 206.40p 208.20p 201.20p 206.00p 447709
14/10/2020 206.60p 209.80p 205.80p 208.40p 259979
13/10/2020 207.40p 207.40p 203.80p 206.00p 523782
12/10/2020 207.60p 210.80p 207.00p 209.80p 449318
09/10/2020 218.00p 218.85p 206.40p 208.00p 475520
08/10/2020 209.60p 220.00p 209.58p 215.60p 430956
07/10/2020 214.40p 223.20p 214.20p 220.00p 536261
06/10/2020 218.40p 218.40p 212.20p 217.60p 359046
05/10/2020 214.00p 214.00p 210.00p 213.60p 2632769
02/10/2020 207.00p 213.00p 206.80p 213.00p 233042
01/10/2020 207.60p 211.80p 204.38p 209.00p 498504
30/09/2020 193.80p 204.40p 193.80p 204.00p 746413
29/09/2020 203.80p 204.60p 198.80p 200.20p 364101
28/09/2020 202.00p 202.00p 196.40p 199.40p 391766
25/09/2020 194.50p 201.60p 193.30p 198.60p 492651
24/09/2020 200.00p 202.20p 194.20p 194.20p 415882
23/09/2020 205.00p 205.20p 201.00p 202.20p 736007
22/09/2020 208.80p 210.20p 202.60p 203.00p 561663
21/09/2020 214.00p 214.00p 207.60p 208.80p 820301
18/09/2020 213.60p 214.60p 208.80p 214.60p 4500960
17/09/2020 208.60p 214.60p 206.80p 213.60p 645820
16/09/2020 212.00p 214.60p 208.60p 211.20p 597067
15/09/2020 212.80p 215.00p 211.40p 212.80p 659788
14/09/2020 215.20p 215.40p 212.00p 212.80p 311373
11/09/2020 215.60p 216.60p 212.00p 214.00p 428134
10/09/2020 212.60p 218.28p 210.20p 213.20p 506227
09/09/2020 218.00p 218.00p 211.60p 214.40p 723107
08/09/2020 215.20p 215.20p 210.60p 215.20p 397321
07/09/2020 216.00p 223.00p 209.20p 214.00p 679480
04/09/2020 215.20p 218.00p 209.80p 213.20p 394527
03/09/2020 216.60p 220.60p 215.00p 215.80p 398574
02/09/2020 215.20p 221.80p 213.80p 215.80p 307602
01/09/2020 223.00p 223.00p 214.00p 218.40p 824694
31/08/2020 219.60p 221.60p 217.00p 220.60p 510538
28/08/2020 219.60p 221.60p 217.00p 220.60p 510538
27/08/2020 220.00p 221.30p 217.40p 219.80p 538793
26/08/2020 214.20p 228.20p 211.40p 223.40p 675269
25/08/2020 218.20p 220.80p 212.80p 219.00p 438582
24/08/2020 214.00p 219.60p 214.00p 218.80p 501249
21/08/2020 209.80p 214.40p 208.20p 214.00p 1806128
20/08/2020 210.60p 211.00p 199.10p 210.00p 1072617
19/08/2020 209.00p 214.80p 206.60p 210.80p 610478
18/08/2020 210.00p 215.00p 207.40p 212.40p 819060

*Close Price adjusted for both dividends and splits