1. Share Prices

  2. Ninety One PLC (N91)

200.80p+0.60 (+0.30%)19 Sep 2025, 16:47
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ninety One PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 19, 2025194.10p202.00p194.10p200.80p1,380,792
Sep 18, 2025194.10p200.80p194.10p200.20p619,555
Sep 17, 2025195.10p195.30p191.70p194.80p465,760
Sep 16, 2025187.90p197.70p187.90p192.70p634,043
Sep 15, 2025200.60p205.80p192.70p197.20p344,210
Sep 12, 2025189.10p197.10p189.10p194.80p689,087
Sep 11, 2025201.20p201.20p186.30p196.70p415,840
Sep 10, 2025183.50p195.40p183.50p192.10p318,302
Sep 9, 2025194.90p194.90p190.90p192.60p1,083,816
Sep 8, 2025180.50p193.20p180.50p192.50p734,434
Sep 5, 2025194.90p194.90p187.80p189.50p486,056
Sep 4, 2025185.80p188.10p185.60p187.80p1,026,551
Sep 3, 2025186.00p189.20p184.30p186.70p740,596
Sep 2, 2025182.80p192.50p182.80p185.50p721,760
Sep 1, 2025188.30p191.90p188.30p191.90p482,398
Aug 29, 2025195.00p195.00p188.70p189.70p439,027
Aug 28, 2025184.00p192.52p184.00p192.00p338,843
Aug 27, 2025193.80p194.40p189.30p191.10p687,495
Aug 26, 2025193.20p194.00p187.50p192.80p793,458
Aug 22, 2025192.40p193.80p188.70p193.50p333,418
Aug 21, 2025181.10p190.30p179.60p190.30p285,261
Aug 20, 2025189.90p191.00p187.80p190.10p425,419
Aug 19, 2025192.70p194.90p189.30p190.90p385,238
Aug 18, 2025193.90p194.60p192.00p192.70p241,681
Aug 15, 2025199.70p199.70p193.40p194.50p376,781
Aug 14, 2025202.00p202.00p193.00p194.20p398,655
Aug 13, 2025193.50p195.40p186.50p193.00p378,127
Aug 12, 2025193.80p194.40p192.70p192.70p296,345
Aug 11, 2025191.90p193.30p191.50p192.60p426,780
Aug 8, 2025191.00p193.90p189.80p192.30p490,619
Aug 7, 2025191.90p194.00p190.40p191.70p567,286
Aug 6, 2025190.20p192.90p189.50p190.90p538,497
Aug 5, 2025189.40p190.60p187.20p189.10p389,810
Aug 4, 2025179.80p192.00p179.80p189.30p626,728
Aug 1, 2025195.40p197.10p184.90p187.80p748,330
Jul 31, 2025188.00p190.30p187.10p188.30p495,996
Jul 30, 2025188.90p188.90p186.20p188.40p1,119,580
Jul 29, 2025193.90p193.90p187.60p187.60p1,918,898
Jul 28, 2025200.00p200.20p190.30p190.70p459,832
Jul 25, 2025195.90p196.30p192.20p193.30p444,800
Jul 24, 2025185.90p196.30p185.90p195.20p568,412
Jul 23, 2025196.40p197.09p192.60p195.00p663,055
Jul 22, 2025196.00p196.00p192.50p194.30p746,572
Jul 21, 2025194.40p195.10p193.10p194.80p670,593
Jul 18, 2025191.00p193.80p190.31p193.70p984,983
Jul 17, 2025198.90p198.90p187.59p190.30p1,667,409
Jul 16, 2025190.00p196.00p189.40p192.00p1,837,157
Jul 15, 2025190.90p193.80p189.50p190.30p902,238
Jul 14, 2025190.40p190.40p185.40p189.40p1,104,856
Jul 11, 2025190.90p191.00p185.30p186.80p986,042
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Spire Healthcare Group PLC247.0014.09
Man Group PLC175.505.34
Fresnillo PLC2,276.005.18
Endeavour Mining PLC2,828.005.05
Wickes Group PLC213.004.93
Syncona Limited99.304.53

Fallers

CompanyPrice% Chg
Raspberry Pi Holdings PLC384.80-5.82
London Stock Exchange Group PLC8,138.00-5.77
Lion Finance Group PLC7,390.00-5.26
Wpp PLC360.70-5.18
Goodwin PLC10,250.00-5.09
Future PLC694.00-5.00
Risers/fallers data from previous trading day. Today's data available from 8:15am.