Ninety One Group (LON:N91)
London · Delayed Price · Currency is GBP · Price in GBX 224.20
+1.00 (0.45%)
Nov 5, 2025, 4:35 PM BST
Ninety One Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 212.80 | 223.60 | 212.80 | 222.20 | 222.20 | -0.45% | 25,565 |
| Nov 4, 2025 | 226.80 | 233.60 | 219.40 | 223.20 | 223.20 | -3.63% | 916,911 |
| Nov 3, 2025 | 235.00 | 235.00 | 229.40 | 231.60 | 231.60 | - | 270,644 |
| Oct 31, 2025 | 242.40 | 242.40 | 230.40 | 231.60 | 231.60 | -0.69% | 457,513 |
| Oct 30, 2025 | 226.00 | 237.00 | 226.00 | 233.20 | 233.20 | -1.02% | 325,920 |
| Oct 29, 2025 | 242.40 | 242.40 | 235.00 | 235.60 | 235.60 | -0.51% | 468,639 |
| Oct 28, 2025 | 239.20 | 239.20 | 234.00 | 236.80 | 236.80 | 1.02% | 592,993 |
| Oct 27, 2025 | 230.00 | 238.20 | 228.40 | 234.40 | 234.40 | 2.72% | 1,094,417 |
| Oct 24, 2025 | 227.60 | 228.80 | 223.00 | 228.20 | 228.20 | 0.97% | 425,682 |
| Oct 23, 2025 | 219.40 | 226.40 | 218.40 | 226.00 | 226.00 | 3.96% | 963,638 |
| Oct 22, 2025 | 217.80 | 221.00 | 217.40 | 217.40 | 217.40 | 0.28% | 1,751,228 |
| Oct 21, 2025 | 221.00 | 222.24 | 216.00 | 216.80 | 216.80 | -1.19% | 331,110 |
| Oct 20, 2025 | 212.60 | 221.00 | 212.60 | 219.40 | 219.40 | 0.92% | 393,961 |
| Oct 17, 2025 | 226.00 | 226.00 | 212.99 | 217.40 | 217.40 | -1.45% | 676,012 |
| Oct 16, 2025 | 227.60 | 227.60 | 217.60 | 220.60 | 220.60 | -0.54% | 777,867 |
| Oct 15, 2025 | 223.00 | 223.20 | 219.80 | 221.80 | 221.80 | 0.91% | 3,412,013 |
| Oct 14, 2025 | 220.00 | 220.00 | 212.00 | 219.80 | 219.80 | 2.81% | 2,277,040 |
| Oct 13, 2025 | 201.60 | 215.40 | 201.60 | 213.80 | 213.80 | 2.89% | 351,447 |
| Oct 10, 2025 | 202.00 | 214.20 | 202.00 | 207.80 | 207.80 | -1.89% | 252,952 |
| Oct 9, 2025 | 205.80 | 213.80 | 205.80 | 211.80 | 211.80 | 1.24% | 438,469 |
| Oct 8, 2025 | 217.00 | 217.00 | 206.80 | 209.20 | 209.20 | 0.97% | 280,364 |
| Oct 7, 2025 | 218.60 | 218.60 | 207.20 | 207.20 | 207.20 | -0.77% | 258,854 |
| Oct 6, 2025 | 205.80 | 209.83 | 205.80 | 208.80 | 208.80 | 0.58% | 324,300 |
| Oct 3, 2025 | 214.20 | 214.20 | 205.84 | 207.60 | 207.60 | 0.87% | 354,914 |
| Oct 2, 2025 | 203.20 | 206.40 | 203.20 | 205.80 | 205.80 | 1.38% | 372,409 |
| Oct 1, 2025 | 203.20 | 204.80 | 202.00 | 203.00 | 203.00 | -0.39% | 789,821 |
| Sep 30, 2025 | 209.20 | 209.20 | 199.10 | 203.80 | 203.80 | 0.89% | 1,152,624 |
| Sep 29, 2025 | 201.20 | 203.40 | 200.20 | 202.00 | 202.00 | 0.50% | 891,505 |
| Sep 26, 2025 | 199.81 | 202.80 | 197.00 | 201.00 | 201.00 | 1.01% | 463,991 |
| Sep 25, 2025 | 201.80 | 202.80 | 198.10 | 199.00 | 199.00 | -1.68% | 429,879 |
| Sep 24, 2025 | 199.50 | 202.40 | 197.40 | 202.40 | 202.40 | 0.80% | 284,099 |
| Sep 23, 2025 | 202.00 | 203.54 | 200.35 | 200.80 | 200.80 | -0.20% | 248,664 |
| Sep 22, 2025 | 210.00 | 210.00 | 199.60 | 201.20 | 201.20 | 0.20% | 668,106 |
| Sep 19, 2025 | 194.10 | 202.00 | 194.10 | 200.80 | 200.80 | 0.30% | 1,380,792 |
| Sep 18, 2025 | 194.10 | 200.80 | 194.10 | 200.20 | 200.20 | 2.77% | 619,555 |
| Sep 17, 2025 | 195.10 | 195.30 | 191.70 | 194.80 | 194.80 | 1.09% | 465,760 |
| Sep 16, 2025 | 187.90 | 197.70 | 187.90 | 192.70 | 192.70 | -2.28% | 634,043 |
| Sep 15, 2025 | 197.64 | 205.20 | 192.70 | 197.20 | 197.20 | 1.23% | 344,210 |
| 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 |