Ninety One Group (LON:N91)
London · Delayed Price · Currency is GBP · Price in GBX 197.20
+2.40 (1.23%)
Sep 15, 2025, 4:35 PM BST
Ninety One Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 197.64 | 205.20 | 192.70 | 197.20 | 197.20 | 1.23% | 340,564 |
| Sep 12, 2025 | 189.10 | 197.10 | 189.10 | 194.80 | 194.80 | -0.97% | 689,087 |
| Sep 11, 2025 | 201.20 | 201.20 | 186.30 | 196.70 | 196.70 | 2.39% | 415,840 |
| Sep 10, 2025 | 183.50 | 195.40 | 183.50 | 192.10 | 192.10 | -0.26% | 318,302 |
| Sep 9, 2025 | 194.90 | 194.90 | 190.90 | 192.60 | 192.60 | 0.05% | 1,083,816 |
| Sep 8, 2025 | 180.50 | 193.20 | 180.50 | 192.50 | 192.50 | 1.58% | 734,434 |
| Sep 5, 2025 | 194.90 | 194.90 | 187.80 | 189.50 | 189.50 | 0.91% | 486,056 |
| Sep 4, 2025 | 186.10 | 188.10 | 185.60 | 187.80 | 187.80 | 0.59% | 1,026,553 |
| Sep 3, 2025 | 186.00 | 189.20 | 184.30 | 186.70 | 186.70 | 0.65% | 740,596 |
| Sep 2, 2025 | 182.80 | 191.90 | 182.80 | 185.50 | 185.50 | -3.34% | 721,760 |
| Sep 1, 2025 | 188.30 | 191.90 | 188.30 | 191.90 | 191.90 | 1.16% | 482,399 |
| Aug 29, 2025 | 195.00 | 195.00 | 188.70 | 189.70 | 189.70 | -1.20% | 439,027 |
| Aug 28, 2025 | 184.00 | 192.52 | 184.00 | 192.00 | 192.00 | 0.47% | 338,843 |
| Aug 27, 2025 | 193.80 | 194.40 | 189.30 | 191.10 | 191.10 | -0.88% | 687,495 |
| Aug 26, 2025 | 193.20 | 194.00 | 187.50 | 192.80 | 192.80 | -0.36% | 793,458 |
| Aug 22, 2025 | 192.40 | 193.80 | 188.70 | 193.50 | 193.50 | 1.68% | 333,418 |
| Aug 21, 2025 | 181.10 | 190.30 | 179.60 | 190.30 | 190.30 | 0.11% | 285,261 |
| Aug 20, 2025 | 189.18 | 191.00 | 187.80 | 190.10 | 190.10 | -0.42% | 425,421 |
| Aug 19, 2025 | 192.70 | 194.90 | 189.30 | 190.90 | 190.90 | -0.93% | 385,238 |
| Aug 18, 2025 | 193.90 | 194.60 | 192.00 | 192.70 | 192.70 | -0.93% | 241,681 |
| Aug 15, 2025 | 199.70 | 199.70 | 193.40 | 194.50 | 194.50 | 0.15% | 376,785 |
| Aug 14, 2025 | 202.00 | 202.00 | 193.00 | 194.20 | 194.20 | 0.62% | 398,655 |
| Aug 13, 2025 | 193.50 | 195.40 | 186.50 | 193.00 | 193.00 | 0.16% | 378,127 |
| Aug 12, 2025 | 193.45 | 194.40 | 192.70 | 192.70 | 192.70 | 0.05% | 296,345 |
| Aug 11, 2025 | 192.68 | 193.30 | 191.50 | 192.60 | 192.60 | 0.16% | 426,780 |
| Aug 8, 2025 | 191.00 | 193.90 | 189.80 | 192.30 | 192.30 | 0.31% | 490,619 |
| Aug 7, 2025 | 191.90 | 194.00 | 190.40 | 191.70 | 191.70 | 0.42% | 567,286 |
| Aug 6, 2025 | 192.90 | 192.90 | 189.50 | 190.90 | 190.90 | 0.95% | 538,500 |
| Aug 5, 2025 | 189.40 | 190.60 | 187.20 | 189.10 | 189.10 | -0.11% | 389,813 |
| Aug 4, 2025 | 179.80 | 192.00 | 179.80 | 189.30 | 189.30 | 0.80% | 626,728 |
| Aug 1, 2025 | 195.40 | 197.10 | 184.90 | 187.80 | 187.80 | -0.27% | 748,331 |
| Jul 31, 2025 | 188.00 | 190.30 | 187.10 | 188.30 | 188.30 | -0.05% | 495,996 |
| Jul 30, 2025 | 188.90 | 188.90 | 186.20 | 188.40 | 188.40 | 0.43% | 1,119,582 |
| Jul 29, 2025 | 193.90 | 193.90 | 187.60 | 187.60 | 187.60 | -1.63% | 1,918,898 |
| Jul 28, 2025 | 200.00 | 200.20 | 190.30 | 190.70 | 190.70 | -1.35% | 459,832 |
| Jul 25, 2025 | 195.90 | 196.30 | 192.20 | 193.30 | 193.30 | -0.97% | 444,800 |
| Jul 24, 2025 | 185.90 | 196.30 | 185.90 | 195.20 | 195.20 | 0.10% | 568,412 |
| Jul 23, 2025 | 196.40 | 197.09 | 192.60 | 195.00 | 195.00 | 0.36% | 663,059 |
| Jul 22, 2025 | 196.00 | 196.00 | 192.50 | 194.30 | 194.30 | -0.26% | 746,572 |
| Jul 21, 2025 | 194.40 | 195.10 | 193.10 | 194.80 | 194.80 | 0.57% | 670,593 |
| Jul 18, 2025 | 191.00 | 193.80 | 190.31 | 193.70 | 193.70 | 1.79% | 984,983 |
| Jul 17, 2025 | 198.90 | 198.90 | 187.59 | 190.30 | 190.30 | -0.89% | 1,667,409 |
| Jul 16, 2025 | 190.00 | 196.00 | 189.40 | 192.00 | 185.20 | 0.89% | 1,837,157 |
| Jul 15, 2025 | 190.90 | 193.80 | 189.50 | 190.30 | 183.56 | 0.48% | 902,238 |
| Jul 14, 2025 | 190.40 | 190.40 | 185.40 | 189.40 | 182.69 | 1.39% | 1,104,861 |
| Jul 11, 2025 | 190.90 | 191.00 | 185.30 | 186.80 | 180.18 | -0.53% | 986,042 |
| Jul 10, 2025 | 186.30 | 188.90 | 185.00 | 187.80 | 181.15 | 1.73% | 409,875 |
| Jul 9, 2025 | 185.10 | 187.60 | 184.00 | 184.60 | 178.06 | -1.12% | 831,733 |
| Jul 8, 2025 | 190.00 | 190.60 | 186.30 | 186.70 | 180.09 | -1.63% | 1,109,338 |
| Jul 7, 2025 | 188.86 | 189.90 | 186.80 | 189.80 | 183.08 | 1.39% | 860,218 |