Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Ninety One (N91) Share Price

Intraday
Historical

Price	158.70p on 20-05-2025 at 16:30:00
Change	1.60p 1.02%
Buy	158.40p
Sell	157.50p
Buy / Sell N91 Shares

Last Trade:	Buy 70,632.00 at 158.70p
Day's Volume:	481,708
Last Close:	158.70p
Open:	161.90p
ISIN:	GB00BJHPLV88

Day's Range	156.20p - 161.90p
52wk Range:	113.20p - 199.30p
Market Capitalisation:	£1,366m
VWAP:	157.5043p
Shares in Issue:	861m

Sector: Brokerage Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Higher Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Ninety One (N91) Latest Trades
Buy*	70,632	158.70p	Suspected BUY Trade	16:35:21 - 20-May-25
Buy*	323	158.20p	Automatic Execution	16:28:57 - 20-May-25
Buy*	102	158.20p	Automatic Execution	16:28:57 - 20-May-25
Buy*	74	158.20p	Automatic Execution	16:28:57 - 20-May-25
Buy*	247	158.20p	Automatic Execution	16:28:57 - 20-May-25
Buy*	214	158.20p	Automatic Execution	16:28:57 - 20-May-25
Buy*	242	158.20p	Automatic Execution	16:28:57 - 20-May-25
Buy*	260	158.20p	Automatic Execution	16:28:57 - 20-May-25
Buy*	2	158.20p	SI Trade	16:27:58 - 20-May-25
Buy*	5	158.20p	SI Trade	16:26:45 - 20-May-25

See more Ninety One trades

Ninety One (N91) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th May 2025 (Mon)	152.50	160.80	152.50	157.10	921,350
16th May 2025 (Fri)	152.30	160.70	152.30	160.00	453,743
15th May 2025 (Thu)	158.50	161.10	158.00	159.40	544,049
14th May 2025 (Wed)	153.90	161.00	153.90	158.90	557,916
13th May 2025 (Tue)	149.60	159.50	149.60	159.50	538,558
12th May 2025 (Mon)	160.60	160.60	156.30	157.00	919,462
9th May 2025 (Fri)	148.00	157.10	148.00	153.30	730,231
8th May 2025 (Thu)	145.80	156.70	145.80	155.10	808,320
7th May 2025 (Wed)	143.70	153.00	143.70	153.00	680,023
6th May 2025 (Tue)	156.00	156.00	149.20	150.80	902,107
5th May 2025 (Mon)	153.90	153.90	153.90	153.90	3,800
2nd May 2025 (Fri)	145.80	154.40	145.80	153.90	980,067
1st May 2025 (Thu)	151.00	153.80	149.30	152.80	335,817
30th Apr 2025 (Wed)	147.90	148.90	145.30	148.90	866,579
29th Apr 2025 (Tue)	145.00	147.40	144.20	145.00	764,538
28th Apr 2025 (Mon)	145.00	146.40	144.10	145.50	535,369
25th Apr 2025 (Fri)	143.40	144.10	141.10	143.90	883,426
24th Apr 2025 (Thu)	142.40	144.40	141.50	142.50	1,116,251
23rd Apr 2025 (Wed)	140.50	144.20	140.30	142.40	859,568
22nd Apr 2025 (Tue)	136.50	139.00	136.20	138.40	836,676
21st Apr 2025 (Mon)	137.50	137.50	137.50	137.50	0

See more Ninety One price history

Date	Source	Headline
Ninety One (N91) Regulatory News
19th May 2025 7:00 am	RNS	Transaction in Own Shares
16th May 2025 7:00 am	RNS	Transaction in Own Shares
15th May 2025 7:00 am	RNS	Transaction in Own Shares
14th May 2025 7:00 am	RNS	Transaction in Own Shares
13th May 2025 7:00 am	RNS	Transaction in Own Shares
12th May 2025 7:00 am	RNS	Transaction in Own Shares
9th May 2025 7:00 am	RNS	Transaction in Own Shares
8th May 2025 7:00 am	RNS	Transaction in Own Shares
7th May 2025 3:30 pm	RNS	Holding(s) in Company
7th May 2025 7:00 am	RNS	Transaction in Own Shares

See more Ninety One regulatory news

FTSE 100 Latest

Value8,781.12

Change81.81