1. Share Prices

  2. Ninety One PLC (N91)

148.00p-0.50 (-0.34%)20 Dec 2024, 16:48
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
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
Nov 19, 2024153.90p168.70p153.90p162.00p393,330
Nov 18, 2024164.70p165.50p160.50p161.50p281,428
Nov 15, 2024152.00p167.80p152.00p161.40p285,327
Nov 14, 2024158.20p160.30p157.10p159.50p372,527
Nov 13, 2024156.40p160.00p156.40p158.80p638,871
Nov 12, 2024161.70p161.90p156.80p156.80p880,602
Nov 11, 2024161.70p164.10p161.70p162.20p237,299
Nov 8, 2024168.00p171.00p160.70p160.80p579,876
Nov 7, 2024165.90p169.70p165.88p168.00p226,991
Nov 6, 2024172.90p174.20p164.40p165.00p328,984
Nov 5, 2024167.40p168.50p165.10p165.10p328,551
Nov 4, 2024166.60p167.40p164.80p166.20p199,340
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
123456
Showing 1 to 50 of 253

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day. Today's data available from 8:15am.