Ninety One Group (LON:N91)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 203.40
-0.80 (-0.39%)
Nov 6, 2026, 4:35 PM GMT
Ninety One Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 200.00 | 205.20 | 200.00 | 203.40 | 203.40 | -0.39% | 604,639 |
| Nov 5, 2026 | 212.00 | 212.00 | 202.00 | 204.20 | 204.20 | -0.68% | 771,731 |
| Nov 4, 2026 | 207.80 | 208.00 | 202.40 | 205.60 | 205.60 | 1.38% | 730,464 |
| Nov 3, 2026 | 205.00 | 205.80 | 193.30 | 202.80 | 202.80 | 0.10% | 607,638 |
| Nov 2, 2026 | 200.80 | 203.20 | 194.80 | 202.60 | 202.60 | 1.40% | 588,621 |
| Oct 30, 2026 | 193.90 | 202.60 | 193.90 | 199.80 | 199.80 | -1.77% | 490,052 |
| Oct 29, 2026 | 204.00 | 204.00 | 197.40 | 203.40 | 203.40 | 0.89% | 457,130 |
| Oct 28, 2026 | 192.80 | 203.60 | 192.80 | 201.60 | 201.60 | -0.20% | 443,201 |
| Oct 27, 2026 | 199.30 | 202.80 | 199.10 | 202.00 | 202.00 | 1.35% | 434,531 |
| Oct 26, 2026 | 196.10 | 200.90 | 195.10 | 199.30 | 199.30 | 1.63% | 486,881 |
| Oct 23, 2026 | 191.40 | 199.90 | 191.40 | 196.10 | 196.10 | -1.46% | 507,744 |
| Oct 22, 2026 | 197.30 | 202.20 | 196.00 | 199.00 | 199.00 | -0.60% | 463,825 |
| Oct 21, 2026 | 197.40 | 200.80 | 197.40 | 200.20 | 200.20 | -0.10% | 523,232 |
| Oct 20, 2026 | 197.00 | 201.80 | 197.00 | 200.40 | 200.40 | 1.21% | 648,972 |
| Oct 19, 2026 | 197.00 | 203.20 | 197.00 | 198.00 | 198.00 | -2.27% | 793,121 |
| Oct 16, 2026 | 208.40 | 208.40 | 196.90 | 202.60 | 202.60 | 1.81% | 745,610 |
| Oct 15, 2026 | 202.20 | 202.40 | 197.10 | 199.00 | 199.00 | -1.97% | 765,374 |
| Oct 14, 2026 | 199.30 | 205.80 | 199.30 | 203.00 | 203.00 | -0.20% | 681,585 |
| Oct 13, 2026 | 205.00 | 210.00 | 202.80 | 203.40 | 203.40 | -1.36% | 1,010,482 |
| Oct 12, 2026 | 205.60 | 209.00 | 203.40 | 206.20 | 206.20 | 0.29% | 510,866 |
| Oct 9, 2026 | 206.20 | 206.60 | 198.60 | 205.60 | 205.60 | 1.48% | 670,300 |
| Oct 8, 2026 | 201.00 | 206.40 | 200.00 | 202.60 | 202.60 | - | 623,264 |
| Oct 7, 2026 | 201.20 | 208.00 | 201.20 | 202.60 | 202.60 | -1.36% | 739,568 |
| Oct 6, 2026 | 205.60 | 207.20 | 204.60 | 205.40 | 205.40 | 0.49% | 640,961 |
| Oct 5, 2026 | 216.20 | 216.20 | 203.40 | 204.40 | 204.40 | -1.06% | 628,501 |
| Oct 2, 2026 | 204.00 | 208.20 | 202.60 | 206.60 | 206.60 | 1.57% | 792,699 |
| Oct 1, 2026 | 200.40 | 208.80 | 200.40 | 203.40 | 203.40 | -3.33% | 758,566 |
| Sep 30, 2026 | 198.80 | 212.60 | 198.80 | 210.40 | 210.40 | 1.45% | 905,982 |
| Sep 29, 2026 | 213.20 | 213.20 | 207.40 | 207.40 | 207.40 | -0.67% | 992,821 |
| Sep 28, 2026 | 199.30 | 211.60 | 199.30 | 208.80 | 208.80 | -0.19% | 493,739 |
| Sep 25, 2026 | 201.00 | 211.80 | 201.00 | 209.20 | 209.20 | 0.19% | 715,341 |
| Sep 24, 2026 | 202.00 | 212.00 | 202.00 | 208.80 | 208.80 | -1.51% | 615,224 |
| Sep 23, 2026 | 203.80 | 215.60 | 203.80 | 212.00 | 212.00 | -0.75% | 330,869 |
| Sep 22, 2026 | 206.00 | 217.40 | 206.00 | 213.60 | 213.60 | -1.20% | 434,419 |
| Sep 21, 2026 | 201.00 | 216.80 | 201.00 | 216.20 | 216.20 | 3.15% | 512,554 |
| Sep 18, 2026 | 212.80 | 214.20 | 209.20 | 209.60 | 209.60 | -1.69% | 5,667,516 |
| Sep 17, 2026 | 201.00 | 213.60 | 201.00 | 213.20 | 213.20 | 1.52% | 576,405 |
| Sep 16, 2026 | 210.60 | 211.40 | 209.20 | 210.00 | 210.00 | 0.67% | 439,263 |
| Sep 15, 2026 | 210.20 | 210.20 | 204.00 | 208.60 | 208.60 | 0.68% | 556,090 |
| Sep 14, 2026 | 210.20 | 214.40 | 206.30 | 207.20 | 207.20 | -1.43% | 547,190 |
| Sep 11, 2026 | 210.40 | 212.60 | 210.00 | 210.20 | 210.20 | - | 753,705 |
| Sep 10, 2026 | 210.40 | 212.00 | 208.20 | 210.20 | 210.20 | 0.29% | 694,195 |
| Sep 9, 2026 | 221.20 | 221.20 | 209.40 | 209.60 | 209.60 | -1.32% | 359,725 |
| Sep 8, 2026 | 212.60 | 213.60 | 210.60 | 212.40 | 212.40 | -0.56% | 328,774 |
| Sep 7, 2026 | 210.00 | 220.40 | 210.00 | 213.60 | 213.60 | - | 412,959 |
| Sep 4, 2026 | 202.20 | 214.40 | 202.20 | 213.60 | 213.60 | 0.66% | 345,659 |
| Sep 3, 2026 | 208.20 | 212.20 | 208.20 | 212.20 | 212.20 | 1.92% | 617,132 |
| Sep 2, 2026 | 209.00 | 209.60 | 207.20 | 208.20 | 208.20 | -0.95% | 832,295 |
| Sep 1, 2026 | 209.20 | 214.40 | 208.20 | 210.20 | 210.20 | -1.96% | 854,146 |
| Aug 28, 2026 | 209.20 | 214.40 | 209.20 | 214.40 | 214.40 | 0.94% | 446,085 |