Ninety One Plc N91
LSE · United Kingdom · Finance
GBp 206.80-3.60 (-1.71%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 206.80 | -1.71% | GBp 200.40 | GBp 208.80 | GBp 200.40 | 201.59K |
| 2026-09-30 | GBp 210.40 | +1.45% | GBp 198.80 | GBp 212.60 | GBp 198.80 | 905.98K |
| 2026-09-29 | GBp 207.40 | -0.67% | GBp 213.20 | GBp 213.20 | GBp 207.40 | 992.82K |
| 2026-09-28 | GBp 208.80 | -0.19% | GBp 199.30 | GBp 211.60 | GBp 199.30 | 493.74K |
| 2026-09-25 | GBp 209.20 | +0.19% | GBp 201.00 | GBp 211.80 | GBp 201.00 | 715.34K |
| 2026-09-24 | GBp 208.80 | -1.51% | GBp 202.00 | GBp 212.00 | GBp 202.00 | 615.22K |
| 2026-09-23 | GBp 212.00 | -0.75% | GBp 203.80 | GBp 215.60 | GBp 203.80 | 330.87K |
| 2026-09-22 | GBp 213.60 | -1.20% | GBp 206.00 | GBp 217.40 | GBp 206.00 | 434.42K |
| 2026-09-21 | GBp 216.20 | +3.15% | GBp 201.00 | GBp 216.80 | GBp 201.00 | 512.55K |
| 2026-09-18 | GBp 209.60 | -1.69% | GBp 212.80 | GBp 214.20 | GBp 209.20 | 5.67M |
| 2026-09-17 | GBp 213.20 | +1.52% | GBp 201.00 | GBp 213.60 | GBp 201.00 | 576.41K |
| 2026-09-16 | GBp 210.00 | +0.67% | GBp 210.60 | GBp 211.40 | GBp 209.20 | 439.26K |
| 2026-09-15 | GBp 208.60 | +0.68% | GBp 210.20 | GBp 210.20 | GBp 204.00 | 556.09K |
| 2026-09-14 | GBp 207.20 | -1.43% | GBp 210.20 | GBp 214.40 | GBp 206.30 | 547.19K |
| 2026-09-11 | GBp 210.20 | 0.00% | GBp 210.40 | GBp 212.60 | GBp 210.00 | 753.71K |
| 2026-09-10 | GBp 210.20 | +0.29% | GBp 210.40 | GBp 212.00 | GBp 208.20 | 694.19K |
| 2026-09-09 | GBp 209.60 | -1.32% | GBp 221.20 | GBp 221.20 | GBp 209.40 | 359.72K |
| 2026-09-08 | GBp 212.40 | -0.56% | GBp 212.60 | GBp 213.60 | GBp 210.60 | 328.77K |
| 2026-09-07 | GBp 213.60 | 0.00% | GBp 210.00 | GBp 220.40 | GBp 210.00 | 412.96K |
| 2026-09-04 | GBp 213.60 | +0.66% | GBp 202.20 | GBp 214.40 | GBp 202.20 | 345.66K |
| 2026-09-03 | GBp 212.20 | +1.92% | GBp 208.20 | GBp 212.20 | GBp 208.20 | 617.13K |
| 2026-09-02 | GBp 208.20 | -0.95% | GBp 209.00 | GBp 209.60 | GBp 207.20 | 832.29K |
| 2026-09-01 | GBp 210.20 | -1.96% | GBp 209.20 | GBp 214.40 | GBp 208.20 | 854.15K |
| 2026-08-28 | GBp 214.40 | +0.94% | GBp 209.20 | GBp 214.40 | GBp 209.20 | 446.09K |
| 2026-08-27 | GBp 212.40 | +0.57% | GBp 221.20 | GBp 221.20 | GBp 210.80 | 1.71M |
| 2026-08-26 | GBp 211.20 | 0.00% | GBp 221.20 | GBp 221.20 | GBp 211.20 | 284.61K |
| 2026-08-25 | GBp 211.20 | -1.40% | GBp 224.40 | GBp 224.40 | GBp 211.20 | 434.72K |
| 2026-08-24 | GBp 214.20 | -0.74% | GBp 217.60 | GBp 226.20 | GBp 214.20 | 386.42K |
| 2026-08-21 | GBp 215.80 | -0.64% | GBp 217.60 | GBp 221.40 | GBp 215.40 | 277.67K |
| 2026-08-20 | GBp 217.20 | -0.91% | GBp 217.80 | GBp 218.00 | GBp 215.60 | 485.25K |
| 2026-08-19 | GBp 219.20 | +1.86% | GBp 214.60 | GBp 219.20 | GBp 214.04 | 598.08K |
| 2026-08-18 | GBp 215.20 | -0.92% | GBp 217.20 | GBp 221.00 | GBp 214.60 | 517.83K |
| 2026-08-17 | GBp 217.20 | -1.00% | GBp 220.60 | GBp 220.80 | GBp 216.35 | 422.23K |
| 2026-08-14 | GBp 219.40 | +0.46% | GBp 219.60 | GBp 221.20 | GBp 216.25 | 266.75K |
| 2026-08-13 | GBp 218.40 | -0.09% | GBp 227.80 | GBp 227.80 | GBp 216.80 | 241.81K |
| 2026-08-12 | GBp 218.60 | -1.18% | GBp 226.60 | GBp 226.60 | GBp 216.60 | 627.70K |
| 2026-08-11 | GBp 221.20 | -1.07% | GBp 222.80 | GBp 224.60 | GBp 220.14 | 571.70K |
| 2026-08-10 | GBp 223.60 | +0.18% | GBp 212.60 | GBp 225.20 | GBp 212.60 | 351.73K |
| 2026-08-07 | GBp 223.20 | +0.45% | GBp 212.00 | GBp 224.20 | GBp 212.00 | 523.97K |
| 2026-08-06 | GBp 222.20 | +0.63% | GBp 220.60 | GBp 225.80 | GBp 217.40 | 414.66K |
| 2026-08-05 | GBp 220.80 | +0.82% | GBp 209.00 | GBp 221.60 | GBp 209.00 | 556.98K |
| 2026-08-04 | GBp 219.00 | +1.30% | GBp 206.00 | GBp 220.60 | GBp 206.00 | 2.15M |
| 2026-08-03 | GBp 216.20 | +1.89% | GBp 221.00 | GBp 221.00 | GBp 213.40 | 5.04M |
| 2026-07-31 | GBp 212.20 | -0.75% | GBp 215.80 | GBp 220.60 | GBp 212.20 | 1.29M |
| 2026-07-30 | GBp 213.80 | +1.62% | GBp 220.40 | GBp 220.40 | GBp 211.00 | 693.09K |
| 2026-07-29 | GBp 210.40 | -0.75% | GBp 211.60 | GBp 215.80 | GBp 208.00 | 1.49M |
| 2026-07-28 | GBp 212.00 | -0.19% | GBp 203.40 | GBp 214.16 | GBp 203.40 | 667.37K |
| 2026-07-27 | GBp 212.40 | +0.66% | GBp 212.60 | GBp 216.00 | GBp 212.40 | 949.27K |
| 2026-07-24 | GBp 211.00 | +1.83% | GBp 207.00 | GBp 212.00 | GBp 207.00 | 927.15K |
| 2026-07-23 | GBp 207.20 | -1.61% | GBp 200.80 | GBp 210.80 | GBp 200.80 | 1.01M |
| 2026-07-22 | GBp 210.60 | -2.95% | GBp 217.80 | GBp 217.80 | GBp 207.20 | 981.57K |
| 2026-07-21 | GBp 217.00 | -0.64% | GBp 220.00 | GBp 221.20 | GBp 215.40 | 775.32K |
| 2026-07-20 | GBp 218.40 | +1.39% | GBp 208.00 | GBp 220.61 | GBp 208.00 | 1.14M |
| 2026-07-17 | GBp 215.40 | -2.27% | GBp 210.00 | GBp 220.40 | GBp 210.00 | 1.01M |
| 2026-07-16 | GBp 220.40 | -2.39% | GBp 229.00 | GBp 229.00 | GBp 217.20 | 1.10M |
| 2026-07-15 | GBp 225.80 | +1.16% | GBp 223.00 | GBp 227.00 | GBp 222.00 | 600.38K |
| 2026-07-14 | GBp 223.20 | +0.36% | GBp 220.20 | GBp 224.00 | GBp 215.40 | 924.38K |
| 2026-07-13 | GBp 222.40 | -0.80% | GBp 230.00 | GBp 230.00 | GBp 220.40 | 590.54K |
| 2026-07-10 | GBp 224.20 | +1.45% | GBp 229.40 | GBp 229.40 | GBp 219.80 | 1.15M |
| 2026-07-09 | GBp 221.00 | +4.74% | GBp 219.20 | GBp 222.20 | GBp 214.60 | 2.59M |
| 2026-07-08 | GBp 211.00 | -1.86% | GBp 212.60 | GBp 215.40 | GBp 209.40 | 1.56M |
| 2026-07-07 | GBp 215.00 | -1.01% | GBp 211.00 | GBp 219.20 | GBp 211.00 | 1.17M |
| 2026-07-06 | GBp 217.20 | +1.31% | GBp 216.60 | GBp 219.20 | GBp 215.30 | 1.18M |
| 2026-07-03 | GBp 214.40 | +0.66% | GBp 213.00 | GBp 217.40 | GBp 213.00 | 944.75K |
| 2026-07-02 | GBp 213.00 | +0.66% | GBp 215.00 | GBp 215.00 | GBp 209.60 | 1.36M |
| 2026-07-01 | GBp 211.60 | +0.19% | GBp 205.00 | GBp 213.00 | GBp 205.00 | 2.34M |
| 2026-06-30 | GBp 211.20 | +2.42% | GBp 208.00 | GBp 212.60 | GBp 207.40 | 1.11M |
| 2026-06-29 | GBp 206.20 | -0.87% | GBp 200.00 | GBp 209.60 | GBp 200.00 | 1.14M |
| 2026-06-26 | GBp 208.00 | -1.05% | GBp 209.40 | GBp 210.00 | GBp 205.00 | 2.06M |
| 2026-06-25 | GBp 210.20 | -0.10% | GBp 210.20 | GBp 212.80 | GBp 208.80 | 1.51M |
| 2026-06-24 | GBp 210.40 | -1.41% | GBp 223.40 | GBp 223.40 | GBp 207.60 | 1.31M |
| 2026-06-23 | GBp 213.40 | -0.93% | GBp 225.60 | GBp 225.60 | GBp 211.00 | 4.52M |
| 2026-06-22 | GBp 215.40 | +0.19% | GBp 215.60 | GBp 219.00 | GBp 214.20 | 1.11M |
| 2026-06-19 | GBp 215.00 | -1.38% | GBp 228.20 | GBp 228.20 | GBp 211.40 | 2.42M |
| 2026-06-18 | GBp 218.00 | -0.91% | GBp 219.60 | GBp 220.80 | GBp 217.00 | 907.90K |
| 2026-06-17 | GBp 220.00 | +0.46% | GBp 229.40 | GBp 229.40 | GBp 216.60 | 1.05M |
| 2026-06-16 | GBp 219.00 | +0.18% | GBp 214.40 | GBp 221.00 | GBp 214.40 | 844.53K |
| 2026-06-15 | GBp 218.60 | -0.36% | GBp 219.40 | GBp 224.51 | GBp 218.60 | 1.05M |
| 2026-06-12 | GBp 219.40 | +2.43% | GBp 224.40 | GBp 224.40 | GBp 215.00 | 995.30K |
| 2026-06-11 | GBp 214.20 | +0.09% | GBp 214.00 | GBp 217.67 | GBp 212.00 | 1.14M |
| 2026-06-10 | GBp 214.00 | -0.09% | GBp 224.40 | GBp 224.40 | GBp 211.20 | 1.00M |
| 2026-06-09 | GBp 214.20 | -2.19% | GBp 210.00 | GBp 221.80 | GBp 210.00 | 850.87K |
| 2026-06-08 | GBp 219.00 | -0.99% | GBp 219.60 | GBp 223.93 | GBp 214.80 | 1.21M |
| 2026-06-05 | GBp 221.20 | -0.18% | GBp 220.60 | GBp 224.40 | GBp 220.19 | 986.80K |
| 2026-06-04 | GBp 221.60 | +4.53% | GBp 222.00 | GBp 222.80 | GBp 209.80 | 5.35M |
| 2026-06-03 | GBp 212.00 | -4.59% | GBp 217.00 | GBp 219.54 | GBp 204.00 | 3.26M |
| 2026-06-02 | GBp 222.20 | 0.00% | GBp 221.00 | GBp 225.40 | GBp 220.60 | 651.20K |
| 2026-06-01 | GBp 222.20 | +0.09% | GBp 224.60 | GBp 224.60 | GBp 219.00 | 610.76K |
| 2026-05-29 | GBp 222.00 | -1.16% | GBp 234.80 | GBp 234.80 | GBp 222.00 | 1.03M |
| 2026-05-28 | GBp 224.60 | -0.97% | GBp 237.20 | GBp 237.20 | GBp 222.80 | 454.67K |