Ninety One (N91) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
31/05/2023 162.50p 163.80p 160.30p 162.90p 6544088
30/05/2023 163.00p 163.00p 155.10p 162.10p 734527
26/05/2023 163.00p 163.00p 157.30p 160.40p 551104
25/05/2023 162.70p 163.50p 160.68p 160.70p 328989
24/05/2023 160.00p 173.90p 160.00p 164.20p 518914
23/05/2023 160.00p 174.30p 160.00p 165.00p 284715
22/05/2023 160.40p 166.60p 158.80p 165.50p 511952
19/05/2023 165.00p 166.15p 159.90p 160.60p 467177
18/05/2023 160.60p 162.40p 156.60p 162.40p 878287
17/05/2023 169.30p 169.80p 160.40p 160.40p 644047
16/05/2023 171.60p 174.30p 170.60p 172.40p 189998
15/05/2023 180.40p 180.40p 171.10p 172.90p 174049
12/05/2023 180.10p 180.10p 171.00p 172.50p 284041
11/05/2023 175.00p 177.20p 170.80p 173.80p 614387
10/05/2023 179.90p 190.30p 175.60p 175.80p 420139
09/05/2023 195.00p 195.00p 183.10p 183.60p 385695
08/05/2023 176.10p 187.50p 176.10p 185.00p 196659
05/05/2023 176.10p 187.50p 176.10p 185.00p 196368
04/05/2023 187.20p 188.60p 177.20p 184.80p 409267
03/05/2023 182.50p 186.90p 181.80p 185.40p 334310
02/05/2023 189.40p 189.40p 178.10p 182.10p 405741
28/04/2023 178.70p 181.60p 178.50p 181.10p 394219
27/04/2023 181.00p 190.50p 179.70p 180.00p 158823
26/04/2023 185.00p 185.00p 178.60p 178.60p 282059
25/04/2023 185.10p 185.80p 177.80p 182.20p 307283
24/04/2023 177.70p 188.40p 177.70p 186.10p 381207
21/04/2023 175.00p 183.20p 175.00p 182.60p 375668
20/04/2023 178.70p 185.20p 178.50p 181.50p 373246
19/04/2023 175.80p 181.30p 175.50p 179.80p 561904
18/04/2023 180.00p 185.90p 180.00p 183.90p 501399
17/04/2023 190.10p 192.20p 185.40p 186.20p 175372
14/04/2023 190.60p 191.90p 187.50p 189.40p 152637
13/04/2023 197.60p 197.60p 186.70p 189.30p 231540
12/04/2023 195.80p 195.80p 184.90p 188.70p 351774
11/04/2023 179.60p 187.00p 179.60p 186.90p 274026
06/04/2023 179.10p 186.60p 179.10p 186.60p 280544
05/04/2023 193.30p 193.30p 182.80p 184.30p 447763
04/04/2023 184.60p 187.70p 184.10p 184.60p 551906
03/04/2023 182.90p 187.30p 182.90p 184.90p 257775
31/03/2023 185.40p 187.52p 184.80p 185.20p 470982
30/03/2023 185.60p 193.50p 184.30p 184.70p 488043
29/03/2023 181.50p 183.80p 179.90p 183.50p 403408
28/03/2023 186.20p 186.20p 178.10p 179.90p 1049126
27/03/2023 179.20p 180.30p 175.50p 177.80p 811838
24/03/2023 172.90p 179.00p 172.90p 177.60p 670536
23/03/2023 173.10p 183.30p 173.10p 181.30p 501446
22/03/2023 176.30p 181.90p 176.30p 181.00p 725775
21/03/2023 170.00p 183.70p 170.00p 183.70p 668819
20/03/2023 184.00p 184.00p 169.00p 178.40p 979689
17/03/2023 180.00p 180.40p 173.90p 176.20p 1915734
16/03/2023 183.90p 185.90p 174.50p 178.40p 1092146
15/03/2023 186.00p 191.90p 182.00p 183.40p 809885
14/03/2023 187.30p 191.80p 186.90p 191.80p 672977
13/03/2023 203.80p 203.80p 189.30p 189.30p 875941
10/03/2023 194.00p 195.20p 192.80p 195.00p 450887
09/03/2023 197.30p 198.20p 195.31p 197.50p 400836
08/03/2023 198.50p 199.20p 195.30p 198.00p 310911
07/03/2023 200.00p 201.00p 198.30p 198.70p 373597
06/03/2023 202.80p 203.20p 198.70p 201.20p 525235
03/03/2023 202.20p 203.60p 201.20p 203.40p 334402
02/03/2023 206.80p 208.00p 202.00p 203.00p 625077
01/03/2023 214.20p 214.20p 208.20p 209.40p 1449115
28/02/2023 204.40p 210.60p 203.80p 210.60p 849567
27/02/2023 204.20p 208.60p 202.40p 207.40p 355186
24/02/2023 200.20p 208.00p 200.20p 203.60p 366284
23/02/2023 190.00p 212.00p 190.00p 206.00p 1068513
22/02/2023 196.10p 199.30p 195.50p 198.30p 466659
21/02/2023 199.50p 200.60p 198.10p 198.10p 599443
20/02/2023 201.80p 203.20p 199.55p 201.60p 384179
17/02/2023 201.80p 204.20p 200.40p 204.20p 422620
16/02/2023 214.00p 214.00p 201.20p 203.40p 430744
15/02/2023 213.40p 213.40p 201.80p 205.20p 376346
14/02/2023 204.40p 213.40p 202.60p 203.80p 950806
13/02/2023 203.80p 204.00p 200.00p 203.80p 406690
10/02/2023 193.20p 202.80p 193.20p 200.80p 801099
09/02/2023 192.50p 204.60p 192.50p 202.80p 490866
08/02/2023 201.00p 203.60p 199.00p 201.80p 272905
07/02/2023 203.60p 204.60p 198.60p 199.90p 215147
06/02/2023 205.40p 206.60p 202.60p 204.40p 288634
03/02/2023 208.40p 211.00p 204.40p 205.00p 355008
02/02/2023 189.70p 209.20p 189.70p 209.00p 684327
01/02/2023 190.00p 200.80p 190.00p 198.40p 431822
31/01/2023 199.70p 200.40p 197.10p 198.10p 496437
30/01/2023 200.80p 201.80p 198.20p 199.00p 188700
27/01/2023 202.00p 203.20p 200.20p 202.80p 304295
26/01/2023 196.30p 201.80p 195.90p 200.80p 370933
25/01/2023 199.40p 200.60p 196.50p 197.40p 279673
24/01/2023 198.80p 200.80p 197.70p 200.00p 168334
23/01/2023 195.60p 199.70p 194.70p 197.70p 348278
20/01/2023 200.40p 200.40p 195.20p 198.60p 272908
19/01/2023 197.10p 198.30p 194.80p 195.40p 248208
18/01/2023 196.80p 200.80p 196.80p 197.70p 167764
17/01/2023 197.00p 200.20p 195.70p 196.30p 340771
16/01/2023 199.10p 201.60p 197.00p 201.20p 1090062
13/01/2023 199.30p 202.40p 198.40p 199.10p 495445
12/01/2023 196.40p 198.50p 194.33p 197.10p 275310
11/01/2023 192.00p 195.50p 189.50p 193.00p 368906
10/01/2023 186.50p 191.10p 186.50p 189.00p 368459
09/01/2023 190.50p 191.30p 185.30p 188.30p 836110
06/01/2023 189.80p 189.90p 185.05p 186.90p 235288
05/01/2023 192.00p 193.30p 188.10p 188.20p 614180
04/01/2023 190.00p 192.30p 189.60p 191.70p 423070
03/01/2023 185.10p 191.70p 183.40p 191.40p 526208
30/12/2022 189.90p 190.10p 185.90p 185.90p 130135
29/12/2022 196.00p 196.00p 186.60p 189.90p 317711
28/12/2022 196.30p 196.30p 186.00p 187.40p 296548
23/12/2022 188.80p 190.00p 187.10p 187.40p 155368
22/12/2022 185.90p 190.50p 185.90p 187.00p 411797
21/12/2022 183.30p 188.80p 183.10p 188.10p 309523
20/12/2022 195.10p 195.10p 182.80p 182.80p 267489
19/12/2022 193.30p 193.30p 183.80p 186.30p 339118
16/12/2022 196.40p 196.40p 184.60p 184.60p 1155987
15/12/2022 189.20p 190.90p 186.70p 187.50p 443260
14/12/2022 201.60p 201.60p 190.70p 191.50p 651840
13/12/2022 189.40p 194.00p 188.20p 192.70p 1060363
12/12/2022 190.00p 190.00p 187.00p 188.00p 518804
09/12/2022 192.10p 192.10p 188.00p 190.10p 455103
08/12/2022 188.20p 191.00p 187.70p 188.10p 317719
07/12/2022 190.40p 191.50p 187.50p 187.50p 766866
06/12/2022 189.80p 190.90p 188.30p 189.20p 369956
05/12/2022 189.00p 193.90p 189.00p 189.70p 291740
02/12/2022 189.00p 194.10p 188.00p 192.00p 679948
01/12/2022 197.10p 197.10p 189.40p 190.90p 1397586
30/11/2022 203.20p 203.60p 200.80p 201.20p 3250077
29/11/2022 204.60p 204.60p 199.40p 201.00p 501622
28/11/2022 199.40p 202.80p 198.40p 201.20p 493050
25/11/2022 198.90p 200.60p 198.38p 200.40p 1121607
24/11/2022 205.60p 205.60p 198.10p 200.20p 1215514
23/11/2022 195.00p 198.83p 195.00p 198.80p 541686
22/11/2022 205.60p 205.60p 198.20p 198.40p 402386
21/11/2022 205.60p 205.60p 195.60p 200.60p 762470
18/11/2022 199.30p 203.20p 197.50p 201.00p 1589579
17/11/2022 205.40p 210.00p 196.90p 202.00p 1208252
16/11/2022 209.60p 213.40p 202.80p 206.20p 649612
15/11/2022 208.00p 212.40p 201.80p 209.20p 1234313
14/11/2022 220.20p 221.00p 216.20p 220.00p 749920
11/11/2022 220.00p 223.20p 218.60p 219.40p 640940
10/11/2022 210.20p 219.40p 210.20p 218.00p 715475
09/11/2022 206.20p 212.40p 206.20p 211.60p 286551
08/11/2022 211.00p 212.80p 210.00p 212.00p 342621
07/11/2022 212.60p 215.20p 209.80p 212.80p 248991
04/11/2022 208.20p 210.80p 206.60p 209.20p 502757
03/11/2022 213.80p 213.80p 205.00p 207.40p 396031
02/11/2022 208.00p 210.40p 207.60p 208.00p 2368169
01/11/2022 208.20p 208.80p 204.60p 208.00p 621803
31/10/2022 203.80p 207.00p 199.20p 203.60p 1171769
28/10/2022 206.60p 207.00p 198.10p 200.60p 980767
27/10/2022 195.10p 202.10p 193.80p 200.60p 549745
26/10/2022 187.90p 197.50p 182.80p 196.70p 608764
25/10/2022 184.30p 187.70p 183.00p 187.70p 2002760
24/10/2022 181.90p 184.90p 180.60p 181.80p 1049814
21/10/2022 174.30p 181.40p 172.15p 179.50p 763598
20/10/2022 175.70p 178.40p 170.40p 176.40p 641865
19/10/2022 174.50p 177.10p 168.90p 172.60p 1040524
18/10/2022 180.80p 185.20p 175.90p 177.70p 3960482
17/10/2022 180.10p 192.93p 180.10p 186.60p 625600
14/10/2022 181.40p 185.80p 181.40p 182.20p 727965
13/10/2022 184.00p 184.00p 173.10p 179.70p 2535541
12/10/2022 173.50p 183.90p 173.50p 175.70p 551603
11/10/2022 179.70p 183.50p 179.70p 181.70p 605849
10/10/2022 182.90p 184.50p 181.90p 182.80p 519582
07/10/2022 182.30p 185.20p 181.90p 183.20p 643307
06/10/2022 188.70p 191.80p 182.90p 183.70p 447371
05/10/2022 188.00p 189.20p 184.20p 185.20p 566277
04/10/2022 174.40p 187.80p 174.40p 186.50p 972201
03/10/2022 179.10p 183.90p 177.00p 182.80p 466911
30/09/2022 172.30p 184.00p 172.30p 182.00p 581677
29/09/2022 188.90p 190.20p 179.60p 180.70p 693165
28/09/2022 189.50p 192.90p 185.90p 190.30p 2547843
27/09/2022 203.40p 203.40p 191.30p 191.40p 988717
26/09/2022 187.40p 197.00p 181.30p 191.50p 859442
23/09/2022 188.80p 194.40p 188.50p 192.40p 1175681
22/09/2022 205.00p 205.00p 194.20p 194.40p 799113
21/09/2022 200.00p 200.20p 195.75p 199.70p 538427
20/09/2022 206.60p 206.60p 196.20p 198.30p 804351
19/09/2022 194.70p 201.80p 193.40p 201.80p 6402948
16/09/2022 194.70p 201.80p 193.40p 201.80p 6402187
15/09/2022 195.10p 196.60p 193.40p 194.80p 806328
14/09/2022 199.60p 207.00p 193.70p 193.80p 634556
13/09/2022 201.60p 211.00p 197.50p 198.00p 691283
12/09/2022 195.90p 205.20p 195.90p 204.20p 563127
09/09/2022 196.00p 202.00p 196.00p 201.00p 1668767
08/09/2022 203.40p 203.40p 191.90p 196.20p 789679
07/09/2022 196.60p 196.80p 191.80p 194.20p 446038
06/09/2022 203.20p 203.20p 194.20p 197.30p 657410
05/09/2022 190.00p 195.80p 190.00p 194.20p 843000
02/09/2022 192.80p 197.40p 190.40p 196.30p 615544
01/09/2022 204.80p 204.80p 190.20p 190.20p 764804
31/08/2022 193.60p 200.74p 193.60p 197.50p 726565
30/08/2022 209.60p 209.60p 198.10p 199.50p 826480
29/08/2022 202.40p 209.40p 200.80p 201.00p 539382
26/08/2022 202.40p 209.40p 200.80p 201.00p 539382
25/08/2022 192.40p 204.80p 192.40p 202.60p 631214
24/08/2022 200.00p 204.00p 199.30p 202.00p 574117
23/08/2022 203.60p 206.60p 193.77p 201.80p 753208
22/08/2022 202.40p 207.00p 196.20p 202.60p 1272113
19/08/2022 208.60p 218.20p 204.20p 205.00p 364118
18/08/2022 209.80p 213.60p 208.20p 210.00p 236682
17/08/2022 212.60p 220.40p 208.80p 209.60p 484240
16/08/2022 213.80p 219.80p 210.80p 213.20p 426885

*Close Price adjusted for both dividends and splits