1. Share Prices

  2. Ninety One PLC (N91)

175.30p-1.00 (-0.57%)13 May 2024, 16:35
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
May 13, 2024178.20p178.70p175.10p175.30p115,956
May 10, 2024182.00p182.00p172.12p176.30p350,030
May 9, 2024166.50p177.50p166.50p173.80p1,335,033
May 8, 2024174.00p174.80p170.90p174.80p587,456
May 7, 2024174.40p175.30p170.10p174.40p509,749
May 3, 2024171.60p174.40p171.20p172.40p350,182
May 2, 2024169.00p172.00p168.38p171.60p809,011
May 1, 2024175.00p175.00p165.72p172.80p343,534
Apr 30, 2024171.10p171.40p167.20p168.70p745,857
Apr 29, 2024166.40p170.90p165.20p170.90p883,899
Apr 26, 2024163.80p167.10p163.70p166.40p1,735,224
Apr 25, 2024163.70p167.10p163.10p164.30p661,404
Apr 24, 2024166.40p167.76p164.50p165.00p917,925
Apr 23, 2024170.00p170.00p165.30p166.80p2,308,246
Apr 22, 2024161.30p168.70p157.50p167.20p1,492,579
Apr 19, 2024158.00p166.40p158.00p165.40p371,501
Apr 18, 2024171.00p171.00p164.60p165.80p897,502
Apr 17, 2024167.50p170.80p166.70p167.00p804,179
Apr 16, 2024165.50p170.30p156.00p169.60p917,590
Apr 15, 2024170.10p172.30p167.20p169.50p844,204
Apr 12, 2024183.00p183.00p169.60p169.70p450,678
Apr 11, 2024175.70p178.30p174.30p175.00p2,215,620
Apr 10, 2024173.20p178.00p169.60p175.90p1,155,884
Apr 9, 2024165.00p174.20p165.00p171.90p780,607
Apr 8, 2024171.50p177.40p168.90p172.30p689,224
Apr 5, 2024171.40p173.20p170.00p170.80p452,614
Apr 4, 2024172.10p174.70p172.00p173.50p269,997
Apr 3, 2024177.80p177.80p170.10p171.70p521,141
Apr 2, 2024170.00p174.00p170.00p172.50p570,498
Mar 28, 2024169.30p170.81p167.60p170.80p282,367
Mar 27, 2024168.50p169.70p166.80p168.90p224,294
Mar 26, 2024167.30p168.80p166.10p168.60p1,301,676
Mar 25, 2024161.00p167.90p161.00p167.20p414,573
Mar 22, 2024161.50p170.50p161.50p168.00p350,075
Mar 21, 2024176.60p176.60p168.70p168.70p233,028
Mar 20, 2024168.00p169.50p160.50p168.60p236,441
Mar 19, 2024167.50p167.80p166.40p167.60p303,572
Mar 18, 2024169.30p170.70p167.40p167.40p394,899
Mar 15, 2024172.10p175.60p166.10p168.00p1,967,590
Mar 14, 2024171.70p174.10p170.80p173.10p708,770
Mar 13, 2024167.70p171.10p167.70p170.40p778,554
Mar 12, 2024166.70p168.90p165.60p168.30p565,270
Mar 11, 2024163.30p170.00p163.30p165.70p409,788
Mar 8, 2024166.40p166.90p164.60p165.80p582,754
Mar 7, 2024163.90p166.80p163.90p166.50p321,894
Mar 6, 2024164.20p167.70p164.20p166.60p397,790
Mar 5, 2024163.30p166.10p162.00p166.10p387,247
Mar 4, 2024165.80p166.40p163.20p165.20p416,827
Mar 1, 2024164.30p166.30p162.30p166.30p664,564
Feb 29, 2024164.20p167.50p162.10p164.00p1,128,480
123456
Showing 1 to 50 of 253

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:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Diploma PLC4,060.004.05
Future PLC862.003.86
Bt Group PLC108.953.37
Apax Global Alpha Limited156.002.90
International Consolidated Airlines Group S.A.186.452.90
Iwg PLC199.902.57

Fallers

CompanyPrice% Chg
Ferrexpo PLC46.60-4.70
Oxford Instruments PLC2,335.00-3.71
Trustpilot Group PLC209.00-3.69
Babcock International Group PLC504.00-3.36
Bae Systems PLC1,349.00-3.23
Hochschild Mining PLC157.80-3.07
Risers/fallers data from previous trading day. Today's data available from 8:15am.