Ninety One Group (LON:N91)
London · Delayed Price · Currency is GBP · Price in GBX 222.00
-2.60 (-1.16%)
May 29, 2026, 4:49 PM GMT
Ninety One Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 234.80 | 234.80 | 222.00 | 222.00 | 222.00 | -1.16% | 1,025,846 |
| May 28, 2026 | 237.20 | 237.20 | 222.80 | 224.60 | 224.60 | -0.97% | 454,668 |
| May 27, 2026 | 221.00 | 230.00 | 221.00 | 226.80 | 226.80 | 0.35% | 641,799 |
| May 26, 2026 | 225.80 | 228.98 | 225.80 | 226.00 | 226.00 | 0.09% | 527,641 |
| May 22, 2026 | 228.00 | 228.00 | 222.60 | 225.80 | 225.80 | -0.09% | 444,933 |
| May 21, 2026 | 224.00 | 228.40 | 223.00 | 226.00 | 226.00 | 0.80% | 645,236 |
| May 20, 2026 | 210.00 | 226.60 | 210.00 | 224.20 | 224.20 | 1.72% | 630,706 |
| May 19, 2026 | 219.00 | 224.80 | 219.40 | 220.40 | 220.40 | -0.27% | 501,328 |
| May 18, 2026 | 220.00 | 223.40 | 217.00 | 221.00 | 221.00 | 0.55% | 752,263 |
| May 15, 2026 | 216.20 | 220.60 | 216.20 | 219.80 | 219.80 | -0.36% | 1,805,763 |
| May 14, 2026 | 216.80 | 221.20 | 216.80 | 220.60 | 220.60 | 1.75% | 584,658 |
| May 13, 2026 | 209.40 | 219.40 | 209.40 | 216.80 | 216.80 | 0.46% | 1,690,130 |
| May 12, 2026 | 225.80 | 225.80 | 209.40 | 215.80 | 215.80 | -1.64% | 599,979 |
| May 11, 2026 | 223.20 | 223.20 | 216.20 | 219.40 | 219.40 | 0.37% | 799,649 |
| May 8, 2026 | 218.60 | 220.40 | 216.00 | 218.60 | 218.60 | -0.64% | 1,078,618 |
| May 7, 2026 | 212.00 | 227.20 | 212.00 | 220.00 | 220.00 | -0.99% | 682,409 |
| May 6, 2026 | 219.00 | 225.60 | 212.76 | 222.20 | 222.20 | 2.97% | 369,246 |
| May 5, 2026 | 214.00 | 220.40 | 213.40 | 215.80 | 215.80 | -0.74% | 721,871 |
| May 1, 2026 | 215.40 | 217.80 | 213.80 | 217.40 | 217.40 | 0.93% | 398,023 |
| Apr 30, 2026 | 220.80 | 220.80 | 207.80 | 215.40 | 215.40 | 2.18% | 1,539,865 |
| Apr 29, 2026 | 212.80 | 218.60 | 210.60 | 210.80 | 210.80 | -1.31% | 646,119 |
| Apr 28, 2026 | 214.20 | 215.00 | 212.20 | 213.60 | 213.60 | -0.19% | 771,294 |
| Apr 27, 2026 | 213.20 | 214.80 | 211.20 | 214.00 | 214.00 | 0.56% | 544,848 |
| Apr 24, 2026 | 226.20 | 226.20 | 210.00 | 212.80 | 212.80 | -1.48% | 967,815 |
| Apr 23, 2026 | 229.40 | 229.40 | 213.40 | 216.00 | 216.00 | -1.37% | 992,764 |
| Apr 22, 2026 | 228.80 | 228.80 | 217.80 | 219.00 | 219.00 | 0.27% | 1,245,359 |
| Apr 21, 2026 | 230.20 | 230.20 | 217.40 | 218.40 | 218.40 | -0.82% | 475,050 |
| Apr 20, 2026 | 215.60 | 220.20 | 215.00 | 220.20 | 220.20 | -1.17% | 484,037 |
| Apr 17, 2026 | 219.20 | 226.00 | 216.00 | 222.80 | 222.80 | 1.64% | 571,625 |
| Apr 16, 2026 | 231.20 | 231.20 | 218.95 | 219.20 | 219.20 | -0.72% | 755,989 |
| Apr 15, 2026 | 221.40 | 222.20 | 219.80 | 220.80 | 220.80 | -0.27% | 338,237 |
| Apr 14, 2026 | 218.00 | 222.20 | 215.80 | 221.40 | 221.40 | 2.22% | 637,483 |
| Apr 13, 2026 | 214.80 | 217.80 | 209.20 | 216.60 | 216.60 | 0.84% | 667,745 |
| Apr 10, 2026 | 215.80 | 218.60 | 212.20 | 214.80 | 214.80 | -0.28% | 522,823 |
| Apr 9, 2026 | 219.60 | 219.60 | 211.60 | 215.40 | 215.40 | -0.83% | 743,797 |
| Apr 8, 2026 | 214.20 | 224.60 | 212.87 | 217.20 | 217.20 | 4.62% | 1,082,533 |
| Apr 7, 2026 | 221.60 | 229.40 | 200.80 | 207.60 | 207.60 | -10.75% | 2,171,841 |
| Apr 2, 2026 | 230.40 | 239.52 | 228.60 | 232.60 | 232.60 | -2.02% | 439,918 |
| Apr 1, 2026 | 217.20 | 237.40 | 217.20 | 237.40 | 237.40 | 4.40% | 443,404 |
| Mar 31, 2026 | 234.00 | 234.00 | 220.20 | 227.40 | 227.40 | 1.79% | 361,885 |
| Mar 30, 2026 | 213.60 | 225.80 | 213.60 | 223.40 | 223.40 | -0.36% | 355,020 |
| 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 |