Ninety One Plc N91
LSE · Birleşik Krallık · Finans
GBp 206,00-4,40 (-%2,09)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 206,00 | -%2,09 | GBp 200,40 | GBp 208,80 | GBp 200,40 | 173,32K |
| 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 |