Ninety One Group (LON:N91)
London · Delayed Price · Currency is GBP · Price in GBX 231.40
-3.80 (-1.62%)
At close: Mar 11, 2026
Ninety One Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 241.40 | 241.40 | 229.09 | 231.40 | 231.40 | -1.62% | 374,404 |
| Mar 10, 2026 | 235.80 | 236.20 | 230.40 | 235.20 | 235.20 | 2.71% | 406,696 |
| Mar 9, 2026 | 228.20 | 230.00 | 223.18 | 229.00 | 229.00 | -2.47% | 1,538,475 |
| Mar 6, 2026 | 253.60 | 253.60 | 229.80 | 234.80 | 234.80 | -3.06% | 490,428 |
| Mar 5, 2026 | 256.20 | 256.20 | 242.20 | 242.20 | 242.20 | -1.30% | 531,707 |
| Mar 4, 2026 | 229.80 | 245.40 | 229.80 | 245.40 | 245.40 | 2.42% | 423,489 |
| Mar 3, 2026 | 237.60 | 247.80 | 236.37 | 239.60 | 239.60 | -3.62% | 1,402,761 |
| Mar 2, 2026 | 238.20 | 252.00 | 238.20 | 248.60 | 248.60 | -0.32% | 451,442 |
| Feb 27, 2026 | 239.40 | 252.40 | 239.40 | 249.40 | 249.40 | 0.24% | 689,447 |
| Feb 26, 2026 | 249.20 | 250.80 | 242.00 | 248.80 | 248.80 | -0.08% | 230,815 |
| Feb 25, 2026 | 245.00 | 249.00 | 245.00 | 249.00 | 249.00 | 0.89% | 321,071 |
| Feb 24, 2026 | 257.60 | 257.60 | 242.60 | 246.80 | 246.80 | 0.24% | 1,002,933 |
| Feb 23, 2026 | 260.60 | 260.60 | 244.60 | 246.20 | 246.20 | -1.20% | 320,828 |
| Feb 20, 2026 | 257.20 | 257.20 | 245.40 | 249.20 | 249.20 | 1.47% | 390,625 |
| Feb 19, 2026 | 235.60 | 249.40 | 235.60 | 245.60 | 245.60 | -0.65% | 668,468 |
| Feb 18, 2026 | 234.00 | 247.20 | 234.00 | 247.20 | 247.20 | 0.65% | 311,820 |
| Feb 17, 2026 | 231.60 | 245.60 | 231.60 | 245.60 | 245.60 | 1.07% | 240,590 |
| Feb 16, 2026 | 243.00 | 244.40 | 237.00 | 243.00 | 243.00 | 1.17% | 707,257 |
| Feb 13, 2026 | 240.60 | 242.20 | 237.00 | 240.20 | 240.20 | 0.33% | 1,702,719 |
| Feb 12, 2026 | 248.60 | 248.60 | 234.00 | 239.40 | 239.40 | 0.84% | 500,707 |
| Feb 11, 2026 | 246.20 | 246.20 | 234.60 | 237.40 | 237.40 | -1.33% | 485,739 |
| Feb 10, 2026 | 252.20 | 252.20 | 238.40 | 240.60 | 240.60 | -0.08% | 2,184,570 |
| Feb 9, 2026 | 229.40 | 243.16 | 229.40 | 240.80 | 240.80 | 1.18% | 3,269,145 |
| Feb 6, 2026 | 230.40 | 241.20 | 230.40 | 238.00 | 238.00 | -0.83% | 309,868 |
| Feb 5, 2026 | 256.40 | 256.40 | 239.20 | 240.00 | 240.00 | -1.96% | 2,269,699 |
| Feb 4, 2026 | 240.00 | 249.80 | 240.00 | 244.80 | 244.80 | -2.78% | 404,890 |
| Feb 3, 2026 | 256.40 | 258.60 | 250.20 | 251.80 | 251.80 | -0.71% | 331,136 |
| Feb 2, 2026 | 246.00 | 253.60 | 244.80 | 253.60 | 253.60 | 0.32% | 838,417 |
| Jan 30, 2026 | 256.80 | 259.40 | 252.20 | 252.80 | 252.80 | -1.94% | 923,928 |
| 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% | 503,026 |
| 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% | 438,392 |
| 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% | 333,709 |
| Jan 19, 2026 | 240.00 | 241.40 | 233.80 | 239.40 | 239.40 | -0.33% | 637,078 |
| 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% | 548,265 |
| 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% | 511,170 |
| Jan 8, 2026 | 230.80 | 230.80 | 216.80 | 219.40 | 219.40 | -0.54% | 370,093 |
| 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% | 460,974 |
| Jan 2, 2026 | 216.40 | 218.80 | 215.40 | 216.80 | 216.80 | 0.28% | 375,043 |
| Dec 31, 2025 | 207.80 | 219.00 | 207.80 | 216.20 | 216.20 | -0.83% | 129,874 |