Ninety One Group (LON:N91)
London · Delayed Price · Currency is GBP · Price in GBX 257.80
+1.60 (0.62%)
At close: Jan 29, 2026
Ninety One Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 260.60 | 262.00 | 248.80 | 257.80 | 257.80 | 0.62% | 271,290 |
| Jan 28, 2026 | 259.60 | 262.20 | 255.00 | 256.20 | 256.20 | -1.23% | 502,876 |
| Jan 27, 2026 | 261.20 | 261.40 | 258.00 | 259.40 | 259.40 | 0.23% | 1,294,997 |
| Jan 26, 2026 | 243.00 | 260.80 | 242.40 | 258.80 | 258.80 | 8.38% | 1,064,749 |
| Jan 23, 2026 | 242.80 | 242.80 | 230.60 | 238.80 | 238.80 | -0.58% | 200,467 |
| Jan 22, 2026 | 243.00 | 243.00 | 231.60 | 240.20 | 240.20 | 1.78% | 438,342 |
| Jan 21, 2026 | 245.00 | 245.00 | 230.20 | 236.00 | 236.00 | 0.60% | 3,135,181 |
| Jan 20, 2026 | 236.40 | 243.00 | 233.20 | 234.60 | 234.60 | -2.01% | 333,693 |
| Jan 19, 2026 | 240.00 | 241.40 | 236.00 | 239.40 | 239.40 | -0.33% | 636,079 |
| Jan 16, 2026 | 217.80 | 245.20 | 217.80 | 240.20 | 240.20 | 5.07% | 2,641,397 |
| Jan 15, 2026 | 222.00 | 229.80 | 220.80 | 228.60 | 228.60 | 3.81% | 652,508 |
| Jan 14, 2026 | 218.40 | 222.40 | 217.80 | 220.20 | 220.20 | 0.27% | 311,373 |
| Jan 13, 2026 | 214.80 | 224.60 | 214.80 | 219.60 | 219.60 | -1.96% | 544,861 |
| Jan 12, 2026 | 223.60 | 224.80 | 220.00 | 224.00 | 224.00 | 0.09% | 258,639 |
| Jan 9, 2026 | 213.00 | 223.80 | 213.00 | 223.80 | 223.80 | 2.01% | 511,173 |
| Jan 8, 2026 | 230.80 | 230.80 | 216.80 | 219.40 | 219.40 | -0.54% | 370,091 |
| Jan 7, 2026 | 223.40 | 224.00 | 219.20 | 220.60 | 220.60 | -1.52% | 298,016 |
| Jan 6, 2026 | 211.40 | 224.00 | 211.40 | 224.00 | 224.00 | 1.54% | 520,439 |
| Jan 5, 2026 | 225.80 | 225.80 | 216.52 | 220.60 | 220.60 | 1.75% | 460,863 |
| Jan 2, 2026 | 216.40 | 218.20 | 215.40 | 216.80 | 216.80 | 0.28% | 375,011 |
| Dec 31, 2025 | 207.80 | 219.00 | 207.80 | 216.20 | 216.20 | -0.83% | 129,874 |
| Dec 30, 2025 | 223.60 | 223.60 | 213.20 | 218.00 | 218.00 | 1.30% | 161,354 |
| Dec 29, 2025 | 224.80 | 224.80 | 214.40 | 215.20 | 215.20 | 0.09% | 153,078 |
| Dec 24, 2025 | 224.60 | 224.60 | 215.00 | 215.00 | 215.00 | -0.37% | 112,023 |
| Dec 23, 2025 | 221.00 | 221.00 | 212.40 | 215.80 | 215.80 | 0.94% | 214,783 |
| Dec 22, 2025 | 214.20 | 214.40 | 211.20 | 213.80 | 213.80 | 0.19% | 565,205 |
| Dec 19, 2025 | 221.60 | 221.60 | 211.20 | 213.40 | 213.40 | 0.57% | 611,475 |
| Dec 18, 2025 | 210.40 | 213.20 | 210.00 | 212.20 | 212.20 | 1.43% | 697,730 |
| Dec 17, 2025 | 210.60 | 212.20 | 207.00 | 209.20 | 209.20 | 0.29% | 410,092 |
| Dec 16, 2025 | 208.60 | 210.40 | 204.40 | 208.60 | 208.60 | -0.10% | 524,588 |
| Dec 15, 2025 | 210.00 | 211.00 | 206.60 | 208.80 | 208.80 | 1.16% | 340,887 |
| Dec 12, 2025 | 200.20 | 211.80 | 200.20 | 206.40 | 206.40 | -0.29% | 559,078 |
| Dec 11, 2025 | 207.80 | 211.90 | 206.40 | 207.00 | 207.00 | -0.19% | 389,538 |
| Dec 10, 2025 | 207.00 | 213.80 | 204.70 | 207.40 | 207.40 | -0.86% | 375,894 |
| Dec 9, 2025 | 208.40 | 210.60 | 200.00 | 209.20 | 209.20 | 0.38% | 683,792 |
| Dec 8, 2025 | 209.20 | 210.20 | 208.20 | 208.40 | 208.40 | -0.95% | 464,140 |
| Dec 5, 2025 | 212.60 | 214.27 | 208.60 | 210.40 | 210.40 | -0.66% | 668,428 |
| Dec 4, 2025 | 223.40 | 223.40 | 206.00 | 211.80 | 211.80 | -1.21% | 892,677 |
| Dec 3, 2025 | 215.80 | 217.60 | 212.40 | 214.40 | 208.40 | -0.56% | 667,404 |
| Dec 2, 2025 | 211.60 | 216.60 | 211.00 | 215.60 | 209.57 | 0.56% | 648,663 |
| Dec 1, 2025 | 224.80 | 224.80 | 211.60 | 214.40 | 208.40 | -0.74% | 989,207 |
| Nov 28, 2025 | 218.00 | 218.00 | 213.20 | 216.00 | 209.96 | -0.83% | 608,333 |
| Nov 27, 2025 | 212.20 | 217.80 | 212.20 | 217.80 | 211.70 | 0.93% | 930,649 |
| Nov 26, 2025 | 222.40 | 222.40 | 211.60 | 215.80 | 209.76 | 1.41% | 918,099 |
| Nov 25, 2025 | 211.20 | 213.20 | 207.80 | 212.80 | 206.84 | 0.57% | 863,898 |
| Nov 24, 2025 | 200.20 | 212.99 | 200.20 | 211.60 | 205.68 | 0.76% | 1,028,778 |
| Nov 21, 2025 | 201.00 | 211.60 | 201.00 | 210.00 | 204.12 | -0.28% | 1,193,859 |
| Nov 20, 2025 | 217.40 | 217.40 | 208.40 | 210.60 | 204.71 | 1.45% | 718,730 |
| Nov 19, 2025 | 210.80 | 212.40 | 207.60 | 207.60 | 201.79 | -1.89% | 609,297 |
| Nov 18, 2025 | 207.40 | 216.40 | 207.40 | 211.60 | 205.68 | -1.40% | 550,979 |