Ninety One Group (LON:N91)
London · Delayed Price · Currency is GBP · Price in GBX 234.80
+7.40 (3.25%)
Apr 1, 2026, 11:31 AM GMT
Ninety One Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 234.00 | 234.00 | 220.20 | 227.40 | 227.40 | 1.79% | 349,405 |
| Mar 30, 2026 | 213.60 | 224.20 | 213.60 | 223.40 | 223.40 | -0.36% | 355,018 |
| Mar 27, 2026 | 236.20 | 236.20 | 222.20 | 224.20 | 224.20 | -0.88% | 394,375 |
| Mar 26, 2026 | 229.80 | 229.80 | 222.00 | 226.20 | 226.20 | -0.96% | 429,268 |
| Mar 25, 2026 | 229.80 | 229.80 | 225.20 | 228.40 | 228.40 | 2.79% | 446,341 |
| Mar 24, 2026 | 233.40 | 233.40 | 218.40 | 222.20 | 222.20 | -0.27% | 646,055 |
| Mar 23, 2026 | 223.00 | 226.80 | 210.40 | 222.80 | 222.80 | 1.09% | 883,997 |
| Mar 20, 2026 | 227.00 | 227.20 | 219.20 | 220.40 | 220.40 | -0.72% | 1,053,491 |
| Mar 19, 2026 | 218.60 | 225.20 | 218.60 | 222.00 | 222.00 | -3.23% | 707,984 |
| Mar 18, 2026 | 239.00 | 239.00 | 226.40 | 229.40 | 229.40 | 0.17% | 329,341 |
| Mar 17, 2026 | 236.40 | 236.40 | 224.00 | 229.00 | 229.00 | 1.42% | 409,863 |
| Mar 16, 2026 | 214.60 | 228.40 | 214.60 | 225.80 | 225.80 | 0.27% | 296,145 |
| Mar 13, 2026 | 229.00 | 237.60 | 221.00 | 225.20 | 225.20 | -0.97% | 328,956 |
| Mar 12, 2026 | 220.40 | 229.20 | 220.40 | 227.40 | 227.40 | -1.73% | 628,361 |
| 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% | 493,427 |
| Mar 5, 2026 | 256.20 | 256.20 | 242.20 | 242.20 | 242.20 | -1.30% | 533,341 |
| 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% | 232,620 |
| Feb 25, 2026 | 245.00 | 249.00 | 245.00 | 249.00 | 249.00 | 0.89% | 362,792 |
| 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% | 500,718 |
| 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 |