1. Share Prices

  2. Ninety One PLC (N91)

166.20p-0.90 (-0.54%)04 Nov 2024, 16:35
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
Nov 1, 2024166.60p167.90p165.00p167.10p242,058
Oct 31, 2024165.10p167.40p164.20p165.20p360,111
Oct 30, 2024168.00p170.50p165.80p166.80p575,425
Oct 29, 2024165.30p180.10p165.30p168.70p192,487
Oct 28, 2024171.90p173.00p163.51p170.40p184,840
Oct 25, 2024169.40p176.90p167.20p169.70p129,239
Oct 24, 2024171.40p171.40p168.00p169.30p300,938
Oct 23, 2024175.70p184.20p168.82p169.60p320,050
Oct 22, 2024188.50p188.60p172.60p176.90p424,411
Oct 21, 2024181.20p184.00p178.46p180.50p165,075
Oct 18, 2024169.40p183.40p169.40p182.90p231,577
Oct 17, 2024180.30p180.30p175.30p177.80p404,389
Oct 16, 2024184.77p183.20p179.20p179.20p1,426,065
Oct 15, 2024180.00p190.00p180.00p186.70p183,287
Oct 14, 2024189.00p191.40p187.90p188.90p582,686
Oct 11, 2024199.30p199.30p187.80p191.80p468,866
Oct 10, 2024187.10p192.00p178.50p190.30p586,315
Oct 9, 2024185.10p187.00p184.60p187.00p353,169
Oct 8, 2024183.50p185.91p183.10p184.80p599,475
Oct 7, 2024173.90p185.90p173.90p184.90p308,320
Oct 4, 2024175.40p185.00p173.20p182.50p313,947
Oct 3, 2024179.10p181.80p174.75p179.30p561,772
Oct 2, 2024179.10p179.10p174.80p176.00p354,504
Oct 1, 2024175.30p178.60p173.70p175.60p443,658
Sep 30, 2024177.00p177.10p174.10p174.60p502,462
Sep 27, 2024174.50p177.00p173.10p176.70p334,796
Sep 26, 2024170.00p174.70p170.00p174.50p375,344
Sep 25, 2024165.10p169.70p165.10p169.40p363,934
Sep 24, 2024170.00p170.00p165.10p165.90p108,028
Sep 23, 2024168.20p168.31p166.70p167.20p189,743
Sep 20, 2024170.00p170.00p166.70p167.10p881,784
Sep 19, 2024158.00p168.90p158.00p168.90p418,412
Sep 18, 2024165.10p166.00p163.97p164.80p279,234
Sep 17, 2024162.50p165.10p158.86p164.00p341,218
Sep 16, 2024161.70p164.90p155.89p162.30p168,000
Sep 13, 2024161.50p164.60p160.90p161.80p168,186
Sep 12, 2024160.00p162.50p160.00p161.00p152,035
Sep 11, 2024162.60p163.90p156.90p159.30p2,220,850
Sep 10, 2024161.30p163.60p161.00p161.00p709,957
Sep 9, 2024156.80p161.30p156.80p160.30p360,771
Sep 6, 2024160.80p163.10p158.00p159.60p597,884
Sep 5, 2024160.00p161.40p150.30p158.50p424,178
Sep 4, 2024158.40p160.60p157.30p157.70p385,584
Sep 3, 2024164.90p165.70p160.60p160.60p265,900
Sep 2, 2024164.30p167.40p163.70p164.70p271,817
Aug 30, 2024166.40p168.40p165.20p165.20p1,153,479
Aug 29, 2024173.00p173.00p164.90p165.10p1,411,519
Aug 28, 2024173.50p173.50p165.20p165.20p707,896
Aug 27, 2024168.10p168.19p163.15p165.70p435,151
Aug 23, 2024168.90p168.90p163.60p166.40p646,244
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:
31 Oct 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Burberry Group PLC861.006.03
Puretech Health PLC160.002.96
Smith (Ds) PLC552.502.50
Future PLC903.002.50
Me Group International PLC223.002.29
Alpha Group International PLC2,229.592.27

Fallers

CompanyPrice% Chg
Centamin PLC152.50-2.80
Melrose Industries PLC474.20-2.73
Wood Group (John) PLC123.60-2.68
Close Brothers Group PLC225.80-2.67
Qinetiq Group PLC451.80-2.42
Raspberry Pi Holdings PLC336.01-2.32