Ninety One Group (LON:N91)
London · Delayed Price · Currency is GBP · Price in GBX 216.00
+2.20 (1.03%)
Jul 31, 2026, 8:25 AM GMT
Ninety One Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 220.40 | 220.40 | 211.00 | 213.80 | 213.80 | 1.62% | 693,092 |
| Jul 29, 2026 | 211.60 | 215.80 | 208.00 | 210.40 | 210.40 | -0.75% | 1,494,914 |
| Jul 28, 2026 | 203.40 | 214.20 | 203.40 | 212.00 | 212.00 | -0.19% | 667,368 |
| Jul 27, 2026 | 212.60 | 216.00 | 212.40 | 212.40 | 212.40 | 0.66% | 949,271 |
| Jul 24, 2026 | 207.00 | 212.00 | 207.00 | 211.00 | 211.00 | 1.83% | 927,146 |
| Jul 23, 2026 | 200.80 | 210.80 | 200.80 | 207.20 | 207.20 | -1.61% | 1,008,623 |
| Jul 22, 2026 | 217.80 | 217.80 | 207.20 | 210.60 | 210.60 | -2.95% | 981,567 |
| Jul 21, 2026 | 220.00 | 221.20 | 215.40 | 217.00 | 217.00 | -0.64% | 775,324 |
| Jul 20, 2026 | 208.00 | 220.60 | 208.00 | 218.40 | 218.40 | 1.39% | 1,136,220 |
| Jul 17, 2026 | 210.00 | 220.40 | 210.00 | 215.40 | 215.40 | -2.27% | 1,014,253 |
| Jul 16, 2026 | 229.00 | 229.00 | 217.20 | 220.40 | 220.40 | 0.92% | 1,099,378 |
| Jul 15, 2026 | 223.00 | 227.00 | 222.00 | 225.80 | 218.40 | 1.16% | 600,377 |
| Jul 14, 2026 | 220.20 | 224.00 | 215.40 | 223.20 | 215.89 | 0.36% | 924,378 |
| Jul 13, 2026 | 230.00 | 230.00 | 220.40 | 222.40 | 215.11 | -0.80% | 590,540 |
| Jul 10, 2026 | 229.40 | 229.40 | 219.80 | 224.20 | 216.85 | 1.45% | 1,153,363 |
| Jul 9, 2026 | 219.20 | 222.20 | 214.60 | 221.00 | 213.76 | 4.74% | 2,594,000 |
| Jul 8, 2026 | 212.60 | 215.40 | 209.40 | 211.00 | 204.09 | -1.86% | 1,563,950 |
| Jul 7, 2026 | 211.00 | 219.20 | 211.00 | 215.00 | 207.95 | -1.01% | 1,165,733 |
| Jul 6, 2026 | 216.60 | 219.20 | 215.30 | 217.20 | 210.08 | 1.31% | 1,175,755 |
| Jul 3, 2026 | 213.00 | 217.40 | 213.00 | 214.40 | 207.37 | 0.66% | 944,750 |
| Jul 2, 2026 | 215.00 | 215.00 | 209.60 | 213.00 | 206.02 | 0.66% | 1,356,466 |
| Jul 1, 2026 | 205.00 | 213.00 | 205.00 | 211.60 | 204.67 | 0.19% | 2,335,175 |
| Jun 30, 2026 | 208.00 | 212.60 | 207.40 | 211.20 | 204.28 | 2.42% | 1,111,695 |
| Jun 29, 2026 | 200.00 | 209.60 | 200.00 | 206.20 | 199.44 | -0.87% | 1,135,492 |
| Jun 26, 2026 | 209.40 | 210.00 | 205.00 | 208.00 | 201.18 | -1.05% | 2,062,645 |
| Jun 25, 2026 | 210.20 | 212.80 | 208.80 | 210.20 | 203.31 | -0.10% | 1,507,811 |
| Jun 24, 2026 | 223.40 | 223.40 | 207.60 | 210.40 | 203.51 | -1.41% | 1,313,131 |
| Jun 23, 2026 | 225.60 | 225.60 | 211.00 | 213.40 | 206.41 | -0.93% | 4,516,299 |
| Jun 22, 2026 | 215.60 | 219.00 | 214.20 | 215.40 | 208.34 | 0.19% | 1,106,176 |
| Jun 19, 2026 | 228.20 | 228.20 | 211.40 | 215.00 | 207.95 | -1.38% | 2,420,478 |
| Jun 18, 2026 | 219.60 | 220.80 | 217.00 | 218.00 | 210.86 | -0.91% | 907,900 |
| Jun 17, 2026 | 229.40 | 229.40 | 216.60 | 220.00 | 212.79 | 0.46% | 1,048,816 |
| Jun 16, 2026 | 214.40 | 221.00 | 214.40 | 219.00 | 211.82 | 0.18% | 844,528 |
| Jun 15, 2026 | 219.40 | 224.50 | 218.60 | 218.60 | 211.44 | -0.36% | 1,049,150 |
| Jun 12, 2026 | 224.40 | 224.40 | 215.00 | 219.40 | 212.21 | 2.43% | 995,301 |
| Jun 11, 2026 | 214.00 | 217.70 | 212.00 | 214.20 | 207.18 | 0.09% | 1,139,833 |
| Jun 10, 2026 | 224.40 | 224.40 | 211.20 | 214.00 | 206.99 | -0.09% | 1,000,801 |
| Jun 9, 2026 | 210.00 | 221.80 | 210.00 | 214.20 | 207.18 | -2.19% | 850,875 |
| Jun 8, 2026 | 219.60 | 223.90 | 214.80 | 219.00 | 211.82 | -0.99% | 1,212,340 |
| Jun 5, 2026 | 220.60 | 224.40 | 220.20 | 221.20 | 213.95 | -0.18% | 986,799 |
| Jun 4, 2026 | 222.00 | 222.80 | 209.80 | 221.60 | 214.34 | 4.53% | 5,345,075 |
| Jun 3, 2026 | 217.00 | 219.50 | 204.00 | 212.00 | 205.05 | -4.59% | 3,263,871 |
| Jun 2, 2026 | 221.00 | 225.40 | 220.60 | 222.20 | 214.92 | - | 651,205 |
| Jun 1, 2026 | 224.60 | 224.60 | 219.00 | 222.20 | 214.92 | 0.09% | 610,764 |
| May 29, 2026 | 234.80 | 234.80 | 222.00 | 222.00 | 214.72 | -1.16% | 1,027,672 |
| May 28, 2026 | 237.20 | 237.20 | 222.80 | 224.60 | 217.24 | -0.97% | 454,668 |
| May 27, 2026 | 221.00 | 230.00 | 221.00 | 226.80 | 219.37 | 0.35% | 641,799 |
| May 26, 2026 | 225.80 | 229.00 | 225.80 | 226.00 | 218.59 | 0.09% | 527,641 |
| May 22, 2026 | 228.00 | 228.00 | 222.60 | 225.80 | 218.40 | -0.09% | 444,933 |
| May 21, 2026 | 224.00 | 228.40 | 223.00 | 226.00 | 218.59 | 0.80% | 645,236 |