170.20p+1.30 (+0.77%)28 Mar 2024, 16:09
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Ninety One PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Feb 28, 2024167.10p167.10p162.20p164.30p1,123,681
Feb 27, 2024166.80p168.10p163.60p164.00p358,553
Feb 26, 2024169.00p173.40p166.50p168.50p534,745
Feb 23, 2024170.60p170.60p167.90p169.00p596,876
Feb 22, 2024173.40p173.40p170.70p171.00p247,712
Feb 21, 2024171.80p179.00p170.70p171.50p286,151
Feb 20, 2024169.00p172.00p167.20p172.00p521,084
Feb 19, 2024170.00p172.50p169.90p172.00p176,933
Feb 16, 2024174.00p174.60p172.10p172.40p219,712
Feb 15, 2024175.80p175.80p172.40p173.30p208,250
Feb 14, 2024174.10p175.31p173.00p173.80p289,804
Feb 13, 2024176.20p177.60p173.10p174.40p204,185
Feb 12, 2024172.60p176.42p172.60p175.30p232,023
Feb 9, 2024170.80p174.60p170.80p174.00p190,597
Feb 8, 2024172.60p173.50p171.00p172.00p232,166
Feb 7, 2024173.80p174.40p171.60p171.60p260,676
Feb 6, 2024174.90p174.90p171.90p174.00p197,279
Feb 5, 2024173.50p175.08p172.29p173.00p1,678,624
Feb 2, 2024182.20p182.20p173.30p173.30p163,349
Feb 1, 2024176.00p176.60p173.40p174.00p303,698
Jan 31, 2024176.00p177.30p175.30p176.50p309,691
Jan 30, 2024173.20p182.80p173.20p175.70p286,185
Jan 29, 2024176.40p177.00p174.70p176.50p205,306
Jan 26, 2024175.60p177.40p175.60p177.20p245,389
Jan 25, 2024176.00p176.90p175.20p176.90p287,287
Jan 24, 2024177.00p177.90p170.10p177.10p187,149
Jan 23, 2024178.60p178.80p176.30p176.60p198,524
Jan 22, 2024176.20p178.40p175.80p178.40p605,711
Jan 19, 2024181.00p181.00p176.30p177.30p210,779
Jan 18, 2024177.30p180.30p176.50p179.00p388,100
Showing 1 to 50 of 253