Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ninety One (N91) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Aug 2025 (Thu) 191.90 194.00 190.40 191.70 567,271
6th Aug 2025 (Wed) 190.20 191.10 189.60 190.90 538,489
5th Aug 2025 (Tue) 189.40 190.60 187.20 189.10 389,802
4th Aug 2025 (Mon) 179.80 192.00 179.80 189.30 626,717
1st Aug 2025 (Fri) 195.40 195.40 184.90 187.80 748,320
31st Jul 2025 (Thu) 188.00 190.30 187.10 188.30 495,987
30th Jul 2025 (Wed) 188.90 188.90 186.40 188.40 1,119,571
29th Jul 2025 (Tue) 193.90 193.90 187.60 187.60 1,918,892
28th Jul 2025 (Mon) 200.00 200.20 190.30 190.70 459,824
25th Jul 2025 (Fri) 195.90 196.00 192.20 193.30 444,795
24th Jul 2025 (Thu) 185.90 196.30 185.90 195.20 568,411
23rd Jul 2025 (Wed) 196.40 197.00 192.60 195.00 663,050
22nd Jul 2025 (Tue) 196.00 196.00 192.50 194.30 746,568
21st Jul 2025 (Mon) 194.40 195.10 193.10 194.80 670,579
18th Jul 2025 (Fri) 191.00 193.80 190.40 193.70 984,973
17th Jul 2025 (Thu) 198.90 198.90 187.70 190.30 1,667,394
16th Jul 2025 (Wed) 190.00 196.00 190.00 192.00 1,837,138
15th Jul 2025 (Tue) 190.90 193.80 189.50 190.30 902,216
14th Jul 2025 (Mon) 190.40 190.40 185.40 189.40 1,104,830
11th Jul 2025 (Fri) 190.90 191.00 185.70 186.80 986,028
10th Jul 2025 (Thu) 186.30 188.90 185.30 187.80 409,866
9th Jul 2025 (Wed) 185.10 187.60 184.00 184.60 831,723
8th Jul 2025 (Tue) 190.00 190.60 186.30 186.70 1,109,328
7th Jul 2025 (Mon) 187.50 189.90 187.30 189.80 860,200
4th Jul 2025 (Fri) 185.20 188.00 185.20 187.20 1,188,283
3rd Jul 2025 (Thu) 186.80 188.50 184.90 188.10 692,750
2nd Jul 2025 (Wed) 186.20 186.60 184.10 186.20 1,225,220
1st Jul 2025 (Tue) 187.50 187.50 184.20 185.80 512,175
30th Jun 2025 (Mon) 182.70 185.20 182.30 185.20 1,015,555
27th Jun 2025 (Fri) 184.90 184.90 180.20 182.60 886,036
26th Jun 2025 (Thu) 179.70 181.40 179.10 181.40 1,144,121
25th Jun 2025 (Wed) 171.50 181.70 171.50 178.90 469,883
24th Jun 2025 (Tue) 180.20 181.50 177.90 179.90 620,723
23rd Jun 2025 (Mon) 179.60 180.60 176.80 178.40 436,517
20th Jun 2025 (Fri) 181.70 182.60 178.30 180.20 4,234,870
19th Jun 2025 (Thu) 171.80 179.50 171.80 178.20 528,051
18th Jun 2025 (Wed) 182.80 182.80 176.50 180.30 1,332,181
17th Jun 2025 (Tue) 177.00 181.50 174.70 181.10 1,436,841
16th Jun 2025 (Mon) 176.10 176.20 173.70 176.00 447,682
13th Jun 2025 (Fri) 170.90 176.40 170.90 172.70 1,119,579
12th Jun 2025 (Thu) 170.70 181.00 170.70 179.00 1,395,663
11th Jun 2025 (Wed) 186.00 186.00 177.20 179.20 966,473
10th Jun 2025 (Tue) 180.70 180.70 177.60 177.60 720,318
9th Jun 2025 (Mon) 183.00 183.00 175.90 180.40 551,538
FTSE 100 Latest
Value9,095.96
Change-4.81