Ninety One Group (LON:N91)
London · Delayed Price · Currency is GBP · Price in GBX 191.70
+0.80 (0.42%)
Aug 7, 2025, 4:35 PM BST
Ninety One Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 191.90 | 194.00 | 190.40 | 191.70 | 191.70 | 0.42% | 563,397 |
| 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 |
| Jul 4, 2025 | 185.20 | 188.00 | 185.20 | 187.20 | 180.57 | -0.48% | 1,188,296 |
| Jul 3, 2025 | 186.80 | 188.50 | 182.70 | 188.10 | 181.44 | 1.02% | 692,762 |
| Jul 2, 2025 | 187.30 | 187.30 | 184.10 | 186.20 | 179.61 | 0.22% | 1,225,239 |
| Jul 1, 2025 | 187.50 | 187.50 | 184.00 | 185.80 | 179.22 | 0.32% | 512,184 |
| Jun 30, 2025 | 182.70 | 185.20 | 181.70 | 185.20 | 178.64 | 1.42% | 1,015,566 |
| Jun 27, 2025 | 184.90 | 184.90 | 180.20 | 182.60 | 176.13 | 0.66% | 886,046 |
| Jun 26, 2025 | 179.80 | 181.40 | 179.10 | 181.40 | 174.98 | 1.40% | 1,144,124 |
| Jun 25, 2025 | 171.50 | 181.90 | 171.50 | 178.90 | 172.56 | -0.56% | 469,886 |
| Jun 24, 2025 | 180.20 | 181.50 | 173.34 | 179.90 | 173.53 | 0.84% | 620,728 |
| Jun 23, 2025 | 182.50 | 182.50 | 176.80 | 178.40 | 172.08 | -1.00% | 436,526 |
| Jun 20, 2025 | 181.70 | 182.60 | 178.10 | 180.20 | 173.82 | 1.12% | 4,234,878 |
| Jun 19, 2025 | 171.80 | 179.50 | 171.80 | 178.20 | 171.89 | -1.16% | 528,070 |
| Jun 18, 2025 | 182.80 | 183.09 | 176.50 | 180.30 | 173.91 | -0.44% | 1,332,194 |
| Jun 17, 2025 | 177.00 | 181.50 | 174.60 | 181.10 | 174.69 | 2.90% | 1,436,844 |
| Jun 16, 2025 | 176.10 | 180.90 | 173.55 | 176.00 | 169.77 | 1.91% | 447,703 |
| Jun 13, 2025 | 170.90 | 179.00 | 170.90 | 172.70 | 166.58 | -3.52% | 1,119,591 |
| Jun 12, 2025 | 170.70 | 181.00 | 170.70 | 179.00 | 172.66 | -0.11% | 1,395,671 |
| Jun 11, 2025 | 186.00 | 186.00 | 177.20 | 179.20 | 172.85 | 0.90% | 966,482 |
| Jun 10, 2025 | 180.70 | 180.70 | 177.37 | 177.60 | 171.31 | -1.55% | 720,331 |
| Jun 9, 2025 | 183.00 | 183.00 | 175.90 | 180.40 | 174.01 | 2.50% | 551,554 |
| Jun 6, 2025 | 165.60 | 176.40 | 165.60 | 176.00 | 169.77 | 1.56% | 955,196 |
| Jun 5, 2025 | 186.00 | 186.00 | 171.50 | 173.30 | 167.16 | -2.42% | 5,037,145 |
| Jun 4, 2025 | 169.90 | 178.10 | 162.40 | 177.60 | 171.31 | 9.49% | 1,040,369 |
| Jun 3, 2025 | 170.30 | 170.30 | 155.60 | 162.20 | 156.45 | -0.67% | 537,338 |
| Jun 2, 2025 | 161.00 | 163.70 | 160.30 | 163.30 | 157.52 | 1.55% | 536,643 |
| May 30, 2025 | 159.60 | 162.50 | 158.20 | 160.80 | 155.10 | 1.26% | 794,482 |