Skip to main content
Ninety One Group (LON:N91)
London flag London · Delayed Price · Currency is GBP · Price in GBX
213.60
-0.40 (-0.19%)
Apr 28, 2026, 4:35 PM GMT

Ninety One Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026214.20215.00212.20213.60213.60-0.19%771,294
Apr 27, 2026213.20214.80211.20214.00214.000.56%544,848
Apr 24, 2026226.20226.20210.00212.80212.80-1.48%967,815
Apr 23, 2026229.40229.40213.40216.00216.00-1.37%992,764
Apr 22, 2026228.80228.80217.80219.00219.000.27%1,245,359
Apr 21, 2026230.20230.20217.40218.40218.40-0.82%475,050
Apr 20, 2026215.60220.20215.00220.20220.20-1.17%484,037
Apr 17, 2026219.20226.00216.00222.80222.801.64%571,625
Apr 16, 2026231.20231.20218.95219.20219.20-0.72%755,989
Apr 15, 2026221.40222.20219.80220.80220.80-0.27%338,237
Apr 14, 2026218.00222.20215.80221.40221.402.22%637,483
Apr 13, 2026214.80217.80209.20216.60216.600.84%667,745
Apr 10, 2026212.48218.60214.80214.80214.80-0.28%522,720
Apr 9, 2026219.60219.60211.60215.40215.40-0.83%743,797
Apr 8, 2026214.20224.60212.87217.20217.204.62%1,082,533
Apr 7, 2026221.60229.40200.80207.60207.60-10.75%2,171,841
Apr 2, 2026230.40239.52228.60232.60232.60-2.02%439,918
Apr 1, 2026217.20237.40217.20237.40237.404.40%443,404
Mar 31, 2026234.00234.00220.20227.40227.401.79%349,405
Mar 30, 2026213.60224.20213.60223.40223.40-0.36%355,018
Mar 27, 2026236.20236.20222.20224.20224.20-0.88%394,375
Mar 26, 2026229.80229.80222.00226.20226.20-0.96%429,268
Mar 25, 2026229.80229.80225.20228.40228.402.79%446,341
Mar 24, 2026233.40233.40218.40222.20222.20-0.27%646,055
Mar 23, 2026223.00226.80210.40222.80222.801.09%883,997
Mar 20, 2026227.00227.20219.20220.40220.40-0.72%1,053,491
Mar 19, 2026218.60225.20218.60222.00222.00-3.23%707,984
Mar 18, 2026239.00239.00226.40229.40229.400.17%329,341
Mar 17, 2026236.40236.40224.00229.00229.001.42%409,863
Mar 16, 2026214.60228.40214.60225.80225.800.27%296,145
Mar 13, 2026229.00237.60221.00225.20225.20-0.97%328,956
Mar 12, 2026220.40229.20220.40227.40227.40-1.73%628,361
Mar 11, 2026241.40241.40229.09231.40231.40-1.62%374,404
Mar 10, 2026235.80236.20230.40235.20235.202.71%406,696
Mar 9, 2026228.20230.00223.18229.00229.00-2.47%1,538,475
Mar 6, 2026253.60253.60229.80234.80234.80-3.06%493,427
Mar 5, 2026256.20256.20242.20242.20242.20-1.30%533,341
Mar 4, 2026229.80245.40229.80245.40245.402.42%423,489
Mar 3, 2026237.60247.80236.37239.60239.60-3.62%1,402,761
Mar 2, 2026238.20252.00238.20248.60248.60-0.32%451,442
Feb 27, 2026239.40252.40239.40249.40249.400.24%689,447
Feb 26, 2026249.20250.80242.00248.80248.80-0.08%232,620
Feb 25, 2026245.00249.00245.00249.00249.000.89%362,792
Feb 24, 2026257.60257.60242.60246.80246.800.24%1,002,933
Feb 23, 2026260.60260.60244.60246.20246.20-1.20%320,828
Feb 20, 2026257.20257.20245.40249.20249.201.47%390,625
Feb 19, 2026235.60249.40235.60245.60245.60-0.65%668,468
Feb 18, 2026234.00247.20234.00247.20247.200.65%311,820
Feb 17, 2026231.60245.60231.60245.60245.601.07%240,590
Feb 16, 2026243.00244.40237.00243.00243.001.17%707,257
Feb 13, 2026240.60242.20237.00240.20240.200.33%1,702,719
Feb 12, 2026248.60248.60234.00239.40239.400.84%500,718
Feb 11, 2026246.20246.20234.60237.40237.40-1.33%485,739
Feb 10, 2026252.20252.20238.40240.60240.60-0.08%2,184,570
Feb 9, 2026229.40243.16229.40240.80240.801.18%3,269,145
Feb 6, 2026230.40241.20230.40238.00238.00-0.83%309,868
Feb 5, 2026256.40256.40239.20240.00240.00-1.96%2,269,699
Feb 4, 2026240.00249.80240.00244.80244.80-2.78%404,890
Feb 3, 2026256.40258.60250.20251.80251.80-0.71%331,136
Feb 2, 2026246.00253.60244.80253.60253.600.32%838,417
Jan 30, 2026256.80259.40252.20252.80252.80-1.94%923,928
Jan 29, 2026260.60262.00248.80257.80257.800.62%271,290
Jan 28, 2026259.60262.20255.00256.20256.20-1.23%503,026
Jan 27, 2026261.20261.40258.00259.40259.400.23%1,294,997
Jan 26, 2026243.00260.80242.40258.80258.808.38%1,064,749
Jan 23, 2026242.80242.80230.60238.80238.80-0.58%200,467
Jan 22, 2026243.00243.00231.60240.20240.201.78%438,392
Jan 21, 2026245.00245.00230.20236.00236.000.60%3,135,181
Jan 20, 2026236.40243.00233.20234.60234.60-2.01%333,709
Jan 19, 2026240.00241.40233.80239.40239.40-0.33%637,078
Jan 16, 2026217.80245.20217.80240.20240.205.07%2,641,397
Jan 15, 2026222.00229.80220.80228.60228.603.81%652,508
Jan 14, 2026218.40222.40217.80220.20220.200.27%311,373
Jan 13, 2026214.80224.60214.80219.60219.60-1.96%548,265
Jan 12, 2026223.60224.80220.00224.00224.000.09%258,639
Jan 9, 2026213.00223.80213.00223.80223.802.01%511,170
Jan 8, 2026230.80230.80216.80219.40219.40-0.54%370,093
Jan 7, 2026223.40224.00219.20220.60220.60-1.52%298,016
Jan 6, 2026211.40224.00211.40224.00224.001.54%520,439
Jan 5, 2026225.80225.80216.52220.60220.601.75%460,974
Jan 2, 2026216.40218.80215.40216.80216.800.28%375,043
Dec 31, 2025207.80219.00207.80216.20216.20-0.83%129,874
Dec 30, 2025223.60223.60213.20218.00218.001.30%161,354
Dec 29, 2025224.80224.80214.40215.20215.200.09%153,078
Dec 24, 2025224.60224.60215.00215.00215.00-0.37%112,023
Dec 23, 2025221.00221.00212.40215.80215.800.94%214,784
Dec 22, 2025214.20214.40211.20213.80213.800.19%565,205
Dec 19, 2025221.60221.60211.00213.40213.400.57%611,714
Dec 18, 2025210.40213.20210.00212.20212.201.43%697,730
Dec 17, 2025210.60212.20207.00209.20209.200.29%410,092
Dec 16, 2025208.60210.40204.40208.60208.60-0.10%524,588
Dec 15, 2025210.00211.00206.60208.80208.801.16%340,887
Dec 12, 2025200.20211.80200.20206.40206.40-0.29%559,078
Dec 11, 2025207.80211.90206.40207.00207.00-0.19%389,538
Dec 10, 2025207.00213.80204.70207.40207.40-0.86%375,894
Dec 9, 2025208.40210.60200.00209.20209.200.38%683,792
Dec 8, 2025209.20211.00207.16208.40208.40-0.95%464,145
Dec 5, 2025212.60214.27208.60210.40210.40-0.66%668,428
Dec 4, 2025223.40223.40206.00211.80211.80-1.21%892,677
Dec 3, 2025215.80217.60212.40214.40208.40-0.56%667,404