1. Share Prices

  2. Ninety One PLC (N91)

189.30p+1.50 (+0.80%)04 Aug 2025, 17:24
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
Aug 4, 2025179.80p192.00p179.80p189.30p626,728
Aug 1, 2025195.40p197.10p184.90p187.80p748,330
Jul 31, 2025188.00p190.30p187.10p188.30p495,996
Jul 30, 2025188.90p188.90p186.20p188.40p1,119,580
Jul 29, 2025193.90p193.90p187.60p187.60p1,918,898
Jul 28, 2025200.00p200.20p190.30p190.70p459,832
Jul 25, 2025195.90p196.30p192.20p193.30p444,800
Jul 24, 2025185.90p196.30p185.90p195.20p568,412
Jul 23, 2025196.40p197.09p192.60p195.00p663,055
Jul 22, 2025196.00p196.00p192.50p194.30p746,572
Jul 21, 2025194.40p195.10p193.10p194.80p670,593
Jul 18, 2025191.00p193.80p190.31p193.70p984,983
Jul 17, 2025198.90p198.90p187.59p190.30p1,667,409
Jul 16, 2025190.00p196.00p189.40p192.00p1,837,157
Jul 15, 2025190.90p193.80p189.50p190.30p902,238
Jul 14, 2025190.40p190.40p185.40p189.40p1,104,856
Jul 11, 2025190.90p191.00p185.30p186.80p986,042
Jul 10, 2025186.30p188.90p185.00p187.80p409,875
Jul 9, 2025185.10p187.60p184.00p184.60p831,733
Jul 8, 2025190.00p190.60p186.30p186.70p1,109,338
Jul 7, 2025187.50p189.90p186.80p189.80p860,218
Jul 4, 2025185.20p188.00p185.20p187.20p1,188,296
Jul 3, 2025186.80p188.50p182.70p188.10p692,762
Jul 2, 2025186.20p187.30p184.10p186.20p1,225,234
Jul 1, 2025187.50p187.50p184.00p185.80p512,184
Jun 30, 2025182.70p185.20p181.70p185.20p1,015,566
Jun 27, 2025184.90p184.90p180.20p182.60p886,046
Jun 26, 2025179.70p181.40p179.10p181.40p1,144,124
Jun 25, 2025171.50p181.90p171.50p178.90p469,886
Jun 24, 2025180.20p181.50p173.34p179.90p620,728
Jun 23, 2025179.60p182.50p176.80p178.40p436,526
Jun 20, 2025181.70p182.60p178.10p180.20p4,234,877
Jun 19, 2025171.80p179.50p171.80p178.20p528,070
Jun 18, 2025182.80p183.09p176.50p180.30p1,332,191
Jun 17, 2025177.00p181.50p174.60p181.10p1,436,844
Jun 16, 2025176.10p180.90p173.55p176.00p447,701
Jun 13, 2025170.90p179.00p170.90p172.70p1,119,591
Jun 12, 2025170.70p181.00p170.70p179.00p1,395,671
Jun 11, 2025186.00p186.00p177.20p179.20p966,482
Jun 10, 2025180.70p180.70p177.37p177.60p720,331
Jun 9, 2025183.00p183.00p175.90p180.40p551,554
Jun 6, 2025165.60p176.40p165.60p176.00p955,196
Jun 5, 2025186.00p186.00p171.50p173.30p5,037,145
Jun 4, 2025169.90p178.10p162.40p177.60p1,040,369
Jun 3, 2025170.30p170.30p155.60p162.20p537,338
Jun 2, 2025160.60p163.70p160.30p163.30p536,643
May 30, 2025159.60p162.50p158.20p160.80p794,482
May 29, 2025161.30p161.40p158.40p158.80p650,113
May 28, 2025160.00p161.30p158.60p159.20p353,113
May 27, 2025161.90p161.90p153.60p159.60p299,531
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92
Risers/fallers data from previous trading day. Today's data available from 8:15am.