Ninety One Group (LON:N91)
London
· Delayed Price · Currency is GBP · Price in GBX 234.80
-7.40 (-3.06%)
At close: Mar 6, 2026
Ninety One Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 253.60 | 253.60 | 229.80 | 234.80 | 234.80 | -3.06% | 490,428 |
| Mar 5, 2026 | 256.20 | 256.20 | 242.20 | 242.20 | 242.20 | -1.30% | 531,707 |
| Mar 4, 2026 | 229.80 | 245.40 | 229.80 | 245.40 | 245.40 | 2.42% | 423,489 |
| Mar 3, 2026 | 237.60 | 247.80 | 236.37 | 239.60 | 239.60 | -3.62% | 1,402,761 |
| Mar 2, 2026 | 238.20 | 252.00 | 238.20 | 248.60 | 248.60 | -0.32% | 451,442 |
| Feb 27, 2026 | 239.40 | 252.40 | 239.40 | 249.40 | 249.40 | 0.24% | 689,447 |
| Feb 26, 2026 | 249.20 | 250.80 | 242.00 | 248.80 | 248.80 | -0.08% | 230,815 |
| Feb 25, 2026 | 245.00 | 249.00 | 245.00 | 249.00 | 249.00 | 0.89% | 321,071 |
| Feb 24, 2026 | 257.60 | 257.60 | 242.60 | 246.80 | 246.80 | 0.24% | 1,002,933 |
| Feb 23, 2026 | 260.60 | 260.60 | 244.60 | 246.20 | 246.20 | -1.20% | 320,828 |
| Feb 20, 2026 | 257.20 | 257.20 | 245.40 | 249.20 | 249.20 | 1.47% | 390,625 |
| Feb 19, 2026 | 235.60 | 249.40 | 235.60 | 245.60 | 245.60 | -0.65% | 668,468 |
| Feb 18, 2026 | 234.00 | 247.20 | 234.00 | 247.20 | 247.20 | 0.65% | 311,820 |
| Feb 17, 2026 | 231.60 | 245.60 | 231.60 | 245.60 | 245.60 | 1.07% | 240,590 |
| Feb 16, 2026 | 243.00 | 244.40 | 237.00 | 243.00 | 243.00 | 1.17% | 707,257 |
| Feb 13, 2026 | 240.60 | 242.20 | 237.00 | 240.20 | 240.20 | 0.33% | 1,702,719 |
| Feb 12, 2026 | 248.60 | 248.60 | 234.00 | 239.40 | 239.40 | 0.84% | 500,707 |
| Feb 11, 2026 | 246.20 | 246.20 | 234.60 | 237.40 | 237.40 | -1.33% | 485,739 |
| Feb 10, 2026 | 252.20 | 252.20 | 238.40 | 240.60 | 240.60 | -0.08% | 2,184,570 |
| Feb 9, 2026 | 229.40 | 243.16 | 229.40 | 240.80 | 240.80 | 1.18% | 3,269,145 |
| Feb 6, 2026 | 230.40 | 241.20 | 230.40 | 238.00 | 238.00 | -0.83% | 309,868 |
| Feb 5, 2026 | 256.40 | 256.40 | 239.20 | 240.00 | 240.00 | -1.96% | 2,269,699 |
| Feb 4, 2026 | 240.00 | 249.80 | 240.00 | 244.80 | 244.80 | -2.78% | 404,890 |
| Feb 3, 2026 | 256.40 | 258.60 | 250.20 | 251.80 | 251.80 | -0.71% | 331,136 |
| Feb 2, 2026 | 246.00 | 253.60 | 244.80 | 253.60 | 253.60 | 0.32% | 838,417 |
| Jan 30, 2026 | 256.80 | 259.40 | 252.20 | 252.80 | 252.80 | -1.94% | 923,928 |
| Jan 29, 2026 | 260.60 | 262.00 | 248.80 | 257.80 | 257.80 | 0.62% | 271,290 |
| Jan 28, 2026 | 259.60 | 262.20 | 255.00 | 256.20 | 256.20 | -1.23% | 503,026 |
| Jan 27, 2026 | 261.20 | 261.40 | 258.00 | 259.40 | 259.40 | 0.23% | 1,294,997 |
| Jan 26, 2026 | 243.00 | 260.80 | 242.40 | 258.80 | 258.80 | 8.38% | 1,064,749 |
| Jan 23, 2026 | 242.80 | 242.80 | 230.60 | 238.80 | 238.80 | -0.58% | 200,467 |
| Jan 22, 2026 | 243.00 | 243.00 | 231.60 | 240.20 | 240.20 | 1.78% | 438,392 |
| Jan 21, 2026 | 245.00 | 245.00 | 230.20 | 236.00 | 236.00 | 0.60% | 3,135,181 |
| Jan 20, 2026 | 236.40 | 243.00 | 233.20 | 234.60 | 234.60 | -2.01% | 333,709 |
| Jan 19, 2026 | 240.00 | 241.40 | 233.80 | 239.40 | 239.40 | -0.33% | 637,078 |
| Jan 16, 2026 | 217.80 | 245.20 | 217.80 | 240.20 | 240.20 | 5.07% | 2,641,397 |
| Jan 15, 2026 | 222.00 | 229.80 | 220.80 | 228.60 | 228.60 | 3.81% | 652,508 |
| Jan 14, 2026 | 218.40 | 222.40 | 217.80 | 220.20 | 220.20 | 0.27% | 311,373 |
| Jan 13, 2026 | 214.80 | 224.60 | 214.80 | 219.60 | 219.60 | -1.96% | 548,265 |
| Jan 12, 2026 | 223.60 | 224.80 | 220.00 | 224.00 | 224.00 | 0.09% | 258,639 |
| Jan 9, 2026 | 213.00 | 223.80 | 213.00 | 223.80 | 223.80 | 2.01% | 511,170 |
| Jan 8, 2026 | 230.80 | 230.80 | 216.80 | 219.40 | 219.40 | -0.54% | 370,093 |
| Jan 7, 2026 | 223.40 | 224.00 | 219.20 | 220.60 | 220.60 | -1.52% | 298,016 |
| Jan 6, 2026 | 211.40 | 224.00 | 211.40 | 224.00 | 224.00 | 1.54% | 520,439 |
| Jan 5, 2026 | 225.80 | 225.80 | 216.52 | 220.60 | 220.60 | 1.75% | 460,974 |
| Jan 2, 2026 | 216.40 | 218.80 | 215.40 | 216.80 | 216.80 | 0.28% | 375,043 |
| Dec 31, 2025 | 207.80 | 219.00 | 207.80 | 216.20 | 216.20 | -0.83% | 129,874 |
| Dec 30, 2025 | 223.60 | 223.60 | 213.20 | 218.00 | 218.00 | 1.30% | 161,354 |
| Dec 29, 2025 | 224.80 | 224.80 | 214.40 | 215.20 | 215.20 | 0.09% | 153,078 |
| Dec 24, 2025 | 224.60 | 224.60 | 215.00 | 215.00 | 215.00 | -0.37% | 112,023 |
| Dec 23, 2025 | 221.00 | 221.00 | 212.40 | 215.80 | 215.80 | 0.94% | 214,784 |
| Dec 22, 2025 | 214.20 | 214.40 | 211.20 | 213.80 | 213.80 | 0.19% | 565,205 |
| Dec 19, 2025 | 221.60 | 221.60 | 211.00 | 213.40 | 213.40 | 0.57% | 611,714 |
| Dec 18, 2025 | 210.40 | 213.20 | 210.00 | 212.20 | 212.20 | 1.43% | 697,730 |
| Dec 17, 2025 | 210.60 | 212.20 | 207.00 | 209.20 | 209.20 | 0.29% | 410,092 |
| Dec 16, 2025 | 208.60 | 210.40 | 204.40 | 208.60 | 208.60 | -0.10% | 524,588 |
| Dec 15, 2025 | 210.00 | 211.00 | 206.60 | 208.80 | 208.80 | 1.16% | 340,887 |
| Dec 12, 2025 | 200.20 | 211.80 | 200.20 | 206.40 | 206.40 | -0.29% | 559,078 |
| Dec 11, 2025 | 207.80 | 211.90 | 206.40 | 207.00 | 207.00 | -0.19% | 389,538 |
| Dec 10, 2025 | 207.00 | 213.80 | 204.70 | 207.40 | 207.40 | -0.86% | 375,894 |
| Dec 9, 2025 | 208.40 | 210.60 | 200.00 | 209.20 | 209.20 | 0.38% | 683,792 |
| Dec 8, 2025 | 209.20 | 211.00 | 207.16 | 208.40 | 208.40 | -0.95% | 464,145 |
| Dec 5, 2025 | 212.60 | 214.27 | 208.60 | 210.40 | 210.40 | -0.66% | 668,428 |
| Dec 4, 2025 | 223.40 | 223.40 | 206.00 | 211.80 | 211.80 | -1.21% | 892,677 |
| Dec 3, 2025 | 215.80 | 217.60 | 212.40 | 214.40 | 208.40 | -0.56% | 667,404 |
| Dec 2, 2025 | 211.60 | 216.60 | 211.00 | 215.60 | 209.57 | 0.56% | 648,663 |
| Dec 1, 2025 | 224.80 | 224.80 | 211.60 | 214.40 | 208.40 | -0.74% | 989,207 |
| Nov 28, 2025 | 218.00 | 218.00 | 213.20 | 216.00 | 209.96 | -0.83% | 608,333 |
| Nov 27, 2025 | 212.20 | 217.80 | 212.20 | 217.80 | 211.70 | 0.93% | 930,649 |
| Nov 26, 2025 | 222.40 | 222.40 | 211.60 | 215.80 | 209.76 | 1.41% | 918,099 |
| Nov 25, 2025 | 211.20 | 213.20 | 207.80 | 212.80 | 206.84 | 0.57% | 863,898 |
| Nov 24, 2025 | 200.20 | 212.99 | 200.20 | 211.60 | 205.68 | 0.76% | 1,028,778 |
| Nov 21, 2025 | 201.00 | 211.60 | 201.00 | 210.00 | 204.12 | -0.28% | 1,193,859 |
| Nov 20, 2025 | 217.40 | 217.40 | 208.40 | 210.60 | 204.71 | 1.45% | 718,730 |
| Nov 19, 2025 | 210.80 | 212.40 | 207.60 | 207.60 | 201.79 | -1.89% | 609,297 |
| Nov 18, 2025 | 207.40 | 216.40 | 207.40 | 211.60 | 205.68 | -1.40% | 550,979 |
| Nov 17, 2025 | 209.80 | 221.00 | 208.20 | 214.60 | 208.59 | -2.37% | 873,915 |
| Nov 14, 2025 | 229.00 | 229.00 | 214.60 | 219.80 | 213.65 | 0.55% | 1,284,645 |
| Nov 13, 2025 | 231.00 | 231.00 | 217.40 | 218.60 | 212.48 | -1.09% | 385,228 |
| Nov 12, 2025 | 217.40 | 221.80 | 217.40 | 221.00 | 214.82 | 0.09% | 426,066 |
| Nov 11, 2025 | 222.80 | 224.60 | 217.60 | 220.80 | 214.62 | -0.99% | 668,740 |
| Nov 10, 2025 | 223.20 | 227.60 | 222.00 | 223.00 | 216.76 | 0.90% | 395,344 |
| Nov 7, 2025 | 229.80 | 229.80 | 220.60 | 221.00 | 214.82 | -0.45% | 470,676 |
| Nov 6, 2025 | 231.00 | 231.20 | 220.40 | 222.00 | 215.79 | -0.98% | 423,630 |
| Nov 5, 2025 | 212.80 | 226.00 | 212.80 | 224.20 | 217.93 | 0.45% | 332,994 |
| Nov 4, 2025 | 226.80 | 233.60 | 219.40 | 223.20 | 216.95 | -3.63% | 922,533 |
| Nov 3, 2025 | 235.00 | 235.00 | 229.40 | 231.60 | 225.12 | - | 270,645 |
| Oct 31, 2025 | 242.40 | 242.40 | 230.40 | 231.60 | 225.12 | -0.69% | 457,514 |
| Oct 30, 2025 | 226.00 | 237.00 | 226.00 | 233.20 | 226.67 | -1.02% | 325,921 |
| Oct 29, 2025 | 242.40 | 242.40 | 235.00 | 235.60 | 229.01 | -0.51% | 468,639 |
| Oct 28, 2025 | 239.20 | 239.20 | 234.00 | 236.80 | 230.17 | 1.02% | 592,994 |
| Oct 27, 2025 | 230.00 | 238.20 | 228.40 | 234.40 | 227.84 | 2.72% | 1,094,418 |
| Oct 24, 2025 | 227.60 | 228.80 | 223.00 | 228.20 | 221.81 | 0.97% | 425,683 |
| Oct 23, 2025 | 219.40 | 226.40 | 218.40 | 226.00 | 219.68 | 3.96% | 963,638 |
| Oct 22, 2025 | 217.80 | 221.00 | 217.40 | 217.40 | 211.32 | 0.28% | 1,751,229 |
| Oct 21, 2025 | 221.00 | 222.24 | 216.00 | 216.80 | 210.73 | -1.19% | 331,110 |
| Oct 20, 2025 | 212.60 | 221.00 | 212.60 | 219.40 | 213.26 | 0.92% | 393,962 |
| Oct 17, 2025 | 226.00 | 226.00 | 212.99 | 217.40 | 211.32 | -1.45% | 676,012 |
| Oct 16, 2025 | 227.60 | 227.60 | 217.60 | 220.60 | 214.43 | -0.54% | 777,868 |
| Oct 15, 2025 | 223.00 | 223.20 | 219.80 | 221.80 | 215.59 | 0.91% | 3,412,013 |