Shares Magazine
153.90p+1.10 (+0.72%)02 May 2025, 17:42
Ninety One PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 145.80p | 155.50p | 145.80p | 153.90p | 980,079 |
| May 1, 2025 | 151.00p | 153.80p | 148.70p | 152.80p | 335,826 |
| Apr 30, 2025 | 147.90p | 148.90p | 144.90p | 148.90p | 866,586 |
| Apr 29, 2025 | 145.00p | 147.40p | 144.20p | 145.00p | 764,540 |
| Apr 28, 2025 | 145.00p | 146.40p | 144.10p | 145.50p | 535,380 |
| Apr 25, 2025 | 143.40p | 144.10p | 141.10p | 143.90p | 883,430 |
| Apr 24, 2025 | 142.40p | 144.40p | 141.50p | 142.50p | 1,116,253 |
| Apr 23, 2025 | 140.50p | 144.20p | 140.30p | 142.40p | 859,579 |
| Apr 22, 2025 | 136.50p | 140.60p | 136.20p | 138.40p | 836,695 |
| Apr 17, 2025 | 134.70p | 138.44p | 134.30p | 137.50p | 432,051 |
| Apr 16, 2025 | 132.30p | 134.50p | 130.70p | 134.40p | 544,968 |
| Apr 15, 2025 | 130.60p | 134.30p | 129.66p | 134.30p | 971,414 |
| Apr 14, 2025 | 123.00p | 130.00p | 123.00p | 130.00p | 647,575 |
| Apr 11, 2025 | 124.40p | 129.70p | 121.80p | 123.20p | 729,718 |
| Apr 10, 2025 | 137.40p | 143.90p | 127.40p | 129.10p | 898,698 |
| Apr 9, 2025 | 130.00p | 130.00p | 120.10p | 122.20p | 1,261,229 |
| Apr 8, 2025 | 125.80p | 126.20p | 119.40p | 125.60p | 1,593,142 |
| Apr 7, 2025 | 118.30p | 126.38p | 113.20p | 120.10p | 2,049,535 |
| Apr 4, 2025 | 130.00p | 135.59p | 123.10p | 123.50p | 1,649,304 |
| Apr 3, 2025 | 136.50p | 140.59p | 131.80p | 131.80p | 1,296,506 |
| Apr 2, 2025 | 141.60p | 152.70p | 141.60p | 143.20p | 1,170,674 |
| Apr 1, 2025 | 141.10p | 151.10p | 141.10p | 147.40p | 1,153,737 |
| Mar 31, 2025 | 148.60p | 149.90p | 144.40p | 144.40p | 840,307 |
| Mar 28, 2025 | 142.60p | 151.30p | 142.60p | 150.10p | 348,259 |
| Mar 27, 2025 | 143.50p | 150.60p | 143.50p | 149.70p | 1,233,138 |
| Mar 26, 2025 | 155.00p | 155.10p | 148.70p | 149.60p | 499,846 |
| Mar 25, 2025 | 150.70p | 151.30p | 149.90p | 149.90p | 206,983 |
| Mar 24, 2025 | 151.00p | 152.50p | 149.50p | 149.70p | 305,774 |
| Mar 21, 2025 | 146.30p | 153.43p | 146.30p | 152.40p | 3,453,610 |
| Mar 20, 2025 | 151.10p | 152.10p | 149.80p | 150.40p | 1,796,967 |
| Mar 19, 2025 | 149.60p | 151.10p | 148.80p | 151.10p | 410,527 |
| Mar 18, 2025 | 143.50p | 152.60p | 143.50p | 150.20p | 1,025,088 |
| Mar 17, 2025 | 147.50p | 156.90p | 143.70p | 150.60p | 967,336 |
| Mar 14, 2025 | 151.00p | 151.00p | 146.60p | 150.80p | 480,411 |
| Mar 13, 2025 | 144.30p | 146.80p | 144.30p | 146.80p | 599,568 |
| Mar 12, 2025 | 150.60p | 150.60p | 144.40p | 145.50p | 284,972 |
| Mar 11, 2025 | 141.70p | 145.10p | 141.70p | 143.80p | 1,035,485 |
| Mar 10, 2025 | 149.00p | 149.30p | 143.70p | 144.00p | 515,190 |
| Mar 7, 2025 | 150.90p | 152.10p | 143.90p | 149.90p | 734,816 |
| Mar 6, 2025 | 142.50p | 145.60p | 142.50p | 144.90p | 904,851 |
| Mar 5, 2025 | 140.50p | 143.50p | 140.50p | 140.50p | 243,904 |
| Mar 4, 2025 | 146.50p | 146.50p | 139.30p | 139.90p | 444,957 |
| Mar 3, 2025 | 141.00p | 141.20p | 139.70p | 139.90p | 404,798 |
| Feb 28, 2025 | 139.80p | 142.00p | 139.70p | 140.30p | 1,396,349 |
| Feb 27, 2025 | 149.70p | 149.70p | 141.10p | 141.30p | 189,375 |
| Feb 26, 2025 | 135.80p | 144.10p | 135.80p | 143.10p | 337,970 |
| Feb 25, 2025 | 144.00p | 144.00p | 141.77p | 142.00p | 543,982 |
| Feb 24, 2025 | 145.30p | 146.20p | 142.30p | 143.40p | 333,492 |
| Feb 21, 2025 | 143.30p | 147.60p | 143.30p | 145.40p | 326,166 |
| Feb 20, 2025 | 147.60p | 152.40p | 145.50p | 145.90p | 251,264 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.