Ninety One Group (LON:N91)
London · Delayed Price · Currency is GBP · Price in GBX 198.00
-4.60 (-2.27%)
Oct 19, 2026, 4:35 PM GMT
Ninety One Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 197.00 | 203.20 | 197.00 | 198.00 | 198.00 | -2.27% | 792,382 |
| Oct 16, 2026 | 208.40 | 208.40 | 198.80 | 202.60 | 202.60 | 1.81% | 745,610 |
| Oct 15, 2026 | 202.20 | 202.40 | 197.20 | 199.00 | 199.00 | -1.97% | 762,866 |
| Oct 14, 2026 | 199.30 | 205.80 | 199.30 | 203.00 | 203.00 | -0.20% | 650,712 |
| Oct 13, 2026 | 205.00 | 207.80 | 202.80 | 203.40 | 203.40 | -1.36% | 1,000,729 |
| Oct 12, 2026 | 205.60 | 209.00 | 203.40 | 206.20 | 206.20 | 0.29% | 510,866 |
| Oct 9, 2026 | 206.20 | 206.20 | 198.60 | 205.60 | 205.60 | 1.48% | 669,638 |
| Oct 8, 2026 | 201.00 | 205.20 | 200.00 | 202.60 | 202.60 | - | 623,265 |
| Oct 7, 2026 | 201.20 | 208.00 | 201.20 | 202.60 | 202.60 | -1.36% | 721,692 |
| 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% | 628,500 |
| Oct 2, 2026 | 204.00 | 208.20 | 202.60 | 206.60 | 206.60 | 1.57% | 792,698 |
| Oct 1, 2026 | 200.40 | 208.80 | 200.40 | 203.40 | 203.40 | -3.33% | 758,563 |
| Sep 30, 2026 | 198.80 | 210.80 | 198.80 | 210.40 | 210.40 | 1.45% | 849,875 |
| Sep 29, 2026 | 213.20 | 213.20 | 207.40 | 207.40 | 207.40 | -0.67% | 986,756 |
| Sep 28, 2026 | 199.30 | 211.40 | 199.30 | 208.80 | 208.80 | -0.19% | 493,739 |
| Sep 25, 2026 | 201.00 | 210.60 | 201.00 | 209.20 | 209.20 | 0.19% | 713,442 |
| Sep 24, 2026 | 202.00 | 212.00 | 202.00 | 208.80 | 208.80 | -1.51% | 615,224 |
| Sep 23, 2026 | 203.80 | 214.40 | 203.80 | 212.00 | 212.00 | -0.75% | 317,369 |
| Sep 22, 2026 | 206.00 | 217.40 | 206.00 | 213.60 | 213.60 | -1.20% | 432,836 |
| Sep 21, 2026 | 201.00 | 216.80 | 201.00 | 216.20 | 216.20 | 3.15% | 512,210 |
| 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% | 574,253 |
| Sep 16, 2026 | 211.40 | 211.00 | 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 | 214.40 | 210.80 | 206.40 | 207.20 | 207.20 | -1.43% | 547,190 |
| Sep 11, 2026 | 210.40 | 212.60 | 210.00 | 210.20 | 210.20 | - | 753,707 |
| 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 | 214.80 | 210.00 | 213.60 | 213.60 | - | 411,999 |
| Sep 4, 2026 | 202.20 | 214.40 | 202.20 | 213.60 | 213.60 | 0.66% | 345,659 |
| Sep 3, 2026 | 208.73 | 212.20 | 208.20 | 212.20 | 212.20 | 1.92% | 616,038 |
| Sep 2, 2026 | 209.00 | 209.60 | 207.20 | 208.20 | 208.20 | -0.95% | 832,294 |
| Sep 1, 2026 | 209.20 | 212.40 | 208.20 | 210.20 | 210.20 | -1.96% | 851,426 |
| Aug 28, 2026 | 209.20 | 214.40 | 209.20 | 214.40 | 214.40 | 0.94% | 446,085 |
| Aug 27, 2026 | 221.20 | 221.20 | 210.80 | 212.40 | 212.40 | 0.57% | 1,713,103 |
| Aug 26, 2026 | 221.20 | 221.20 | 211.20 | 211.20 | 211.20 | - | 284,608 |
| Aug 25, 2026 | 224.40 | 224.40 | 211.20 | 211.20 | 211.20 | -1.40% | 434,722 |
| Aug 24, 2026 | 217.60 | 218.60 | 214.20 | 214.20 | 214.20 | -0.74% | 381,904 |
| Aug 21, 2026 | 217.60 | 221.40 | 215.40 | 215.80 | 215.80 | -0.64% | 277,674 |
| Aug 20, 2026 | 217.80 | 218.00 | 215.60 | 217.20 | 217.20 | -0.91% | 472,313 |
| Aug 19, 2026 | 214.04 | 219.20 | 214.60 | 219.20 | 219.20 | 1.86% | 569,798 |
| Aug 18, 2026 | 218.24 | 217.20 | 214.60 | 215.20 | 215.20 | -0.92% | 515,227 |
| Aug 17, 2026 | 220.60 | 220.60 | 216.60 | 217.20 | 217.20 | -1.00% | 422,225 |
| Aug 14, 2026 | 216.25 | 220.00 | 217.60 | 219.40 | 219.40 | 0.46% | 258,812 |
| Aug 13, 2026 | 227.80 | 227.80 | 218.00 | 218.40 | 218.40 | -0.09% | 233,917 |
| Aug 12, 2026 | 226.60 | 226.60 | 216.60 | 218.60 | 218.60 | -1.18% | 627,697 |
| Aug 11, 2026 | 222.80 | 224.60 | 220.14 | 221.20 | 221.20 | -1.07% | 571,704 |
| Aug 10, 2026 | 212.60 | 225.20 | 212.60 | 223.60 | 223.60 | 0.18% | 351,734 |