1. Share Prices

  2. Ninety One PLC (N91)

149.40p-0.90 (-0.60%)03 Feb 2025, 14:35
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
Jan 31, 2025143.60p151.70p143.60p150.30p511,746
Jan 30, 2025155.10p155.10p148.91p150.70p534,662
Jan 29, 2025149.30p150.13p148.10p148.10p234,731
Jan 28, 2025153.30p153.30p143.00p148.40p345,562
Jan 27, 2025146.50p154.00p146.00p146.40p281,775
Jan 24, 2025160.30p160.30p152.90p153.80p442,127
Jan 23, 2025145.40p153.60p145.40p153.10p349,488
Jan 22, 2025152.10p153.40p151.80p152.30p382,082
Jan 21, 2025151.10p153.20p151.10p152.60p309,688
Jan 20, 2025153.20p154.90p151.00p151.80p479,658
Jan 17, 2025145.40p156.30p145.40p151.60p791,647
Jan 16, 2025136.70p146.20p136.70p146.20p341,028
Jan 15, 2025147.20p147.20p141.20p143.50p451,404
Jan 14, 2025139.70p141.70p139.40p140.60p614,559
Jan 13, 2025140.60p140.70p137.56p140.00p606,398
Jan 10, 2025142.20p143.77p137.31p138.40p529,013
Jan 9, 2025138.80p141.90p137.10p140.00p1,531,286
Jan 8, 2025143.50p143.50p138.20p138.20p544,457
Jan 7, 2025143.00p150.74p142.20p142.20p258,754
Jan 6, 2025152.60p152.60p142.00p144.80p295,433
Jan 3, 2025145.90p152.19p144.40p146.20p260,048
Jan 2, 2025146.00p150.86p139.11p144.80p178,866
Dec 31, 2024146.20p147.20p144.10p145.80p127,914
Dec 30, 2024145.50p145.60p143.20p144.40p209,890
Dec 27, 2024145.20p146.10p143.70p144.00p955,581
Dec 24, 2024146.70p147.20p145.70p147.20p118,947
Dec 23, 2024149.00p154.20p141.10p145.30p267,970
Dec 20, 2024148.30p148.30p146.90p148.00p1,226,609
Dec 19, 2024147.40p148.50p147.00p148.50p619,662
Dec 18, 2024149.10p150.60p148.40p148.90p190,161
Dec 17, 2024151.40p152.50p147.70p148.20p364,492
Dec 16, 2024153.00p153.80p150.50p151.20p226,397
Dec 13, 2024155.40p156.14p153.00p153.00p218,559
Dec 12, 2024153.40p155.54p153.00p154.30p697,382
Dec 11, 2024165.60p165.79p152.90p158.40p741,211
Dec 10, 2024153.60p161.00p153.60p158.40p1,257,400
Dec 9, 2024161.70p162.60p159.10p160.70p1,209,130
Dec 6, 2024152.80p160.00p152.80p158.60p1,208,733
Dec 5, 2024157.80p159.60p157.10p157.30p545,360
Dec 4, 2024157.10p158.72p156.40p157.70p387,657
Dec 3, 2024164.40p164.40p157.60p157.80p334,050
Dec 2, 2024159.30p160.90p157.00p157.00p443,183
Nov 29, 2024157.30p168.70p157.30p159.40p317,806
Nov 28, 2024158.80p162.50p158.70p162.50p764,455
Nov 27, 2024161.00p162.10p159.40p159.40p389,246
Nov 26, 2024170.00p170.00p159.40p160.50p631,886
Nov 25, 2024163.20p164.20p162.60p163.20p784,257
Nov 22, 2024163.10p168.90p162.20p162.50p228,525
Nov 21, 2024163.00p165.40p153.70p162.70p418,493
Nov 20, 2024161.90p166.70p155.60p155.60p474,181
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:
30 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Diversified Energy Company PLC1,335.002.14
Foresight Group Holdings Limited402.002.03
Bakkavor Group PLC135.881.78
Pphe Hotel Group Limited1,315.000.77
Centrica PLC143.200.49
Helios Towers PLC95.400.42

Fallers

CompanyPrice% Chg
Pennon Group PLC464.98-19.55
Discoverie Group PLC602.00-6.52
Ferrexpo PLC104.20-5.96
Carnival PLC1,940.00-5.37
Wood Group (John) PLC68.87-4.94
Raspberry Pi Holdings PLC733.26-4.27