Ninety One Group (LON:N91)
London · Delayed Price · Currency is GBP · Price in GBX 219.40
-1.20 (-0.54%)
Jan 8, 2026, 4:53 PM GMT
Ninety One Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 230.80 | 230.80 | 216.80 | 217.60 | - | -1.36% | 64,790 |
| 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 |
| Nov 17, 2025 | 209.80 | 221.00 | 208.20 | 214.60 | 208.59 | -2.37% | 873,915 |
| Nov 14, 2025 | 229.00 | 229.00 | 214.60 | 219.80 | 213.65 | 0.55% | 1,284,645 |
| Nov 13, 2025 | 231.00 | 231.00 | 217.40 | 218.60 | 212.48 | -1.09% | 385,228 |
| Nov 12, 2025 | 217.40 | 221.80 | 217.40 | 221.00 | 214.82 | 0.09% | 426,066 |
| Nov 11, 2025 | 222.80 | 224.60 | 217.60 | 220.80 | 214.62 | -0.99% | 668,740 |
| Nov 10, 2025 | 223.20 | 227.60 | 222.00 | 223.00 | 216.76 | 0.90% | 395,344 |
| Nov 7, 2025 | 229.80 | 229.80 | 220.60 | 221.00 | 214.82 | -0.45% | 470,676 |
| Nov 6, 2025 | 231.00 | 231.20 | 220.40 | 222.00 | 215.79 | -0.98% | 423,630 |
| Nov 5, 2025 | 212.80 | 226.00 | 212.80 | 224.20 | 217.93 | 0.45% | 332,994 |
| Nov 4, 2025 | 226.80 | 233.60 | 219.40 | 223.20 | 216.95 | -3.63% | 922,533 |
| Nov 3, 2025 | 235.00 | 235.00 | 229.40 | 231.60 | 225.12 | - | 270,645 |
| Oct 31, 2025 | 242.40 | 242.40 | 230.40 | 231.60 | 225.12 | -0.69% | 457,514 |
| Oct 30, 2025 | 226.00 | 237.00 | 226.00 | 233.20 | 226.67 | -1.02% | 325,921 |
| Oct 29, 2025 | 242.40 | 242.40 | 235.00 | 235.60 | 229.01 | -0.51% | 468,639 |
| Oct 28, 2025 | 239.20 | 239.20 | 234.00 | 236.80 | 230.17 | 1.02% | 592,994 |