1. Share Prices

  2. Ninety One PLC (N91)

210.40p-1.40 (-0.66%)05 Dec 2025, 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
Dec 5, 2025212.60p214.27p208.60p210.40p668,428
Dec 4, 2025223.40p223.40p206.00p211.80p892,676
Dec 3, 2025215.80p217.60p212.40p214.40p667,403
Dec 2, 2025211.60p216.60p211.00p215.60p648,662
Dec 1, 2025224.80p224.80p211.60p214.40p989,207
Nov 28, 2025218.00p218.00p213.20p216.00p608,333
Nov 27, 2025212.20p217.80p212.20p217.80p930,649
Nov 26, 2025222.40p222.40p211.60p215.80p918,099
Nov 25, 2025211.20p213.20p207.80p212.80p863,898
Nov 24, 2025200.20p212.99p200.20p211.60p1,028,777
Nov 21, 2025201.00p211.60p201.00p210.00p1,123,904
Nov 20, 2025217.40p217.40p208.40p210.60p718,730
Nov 19, 2025210.80p212.40p207.60p207.60p609,297
Nov 18, 2025207.40p216.40p207.40p211.60p550,978
Nov 17, 2025209.80p221.00p208.20p214.60p873,914
Nov 14, 2025218.60p229.00p214.60p219.80p1,284,645
Nov 13, 2025231.00p231.00p217.40p218.60p385,227
Nov 12, 2025217.40p221.80p217.40p221.00p387,494
Nov 11, 2025222.80p224.60p217.60p220.80p668,739
Nov 10, 2025223.20p227.60p222.00p223.00p395,343
Nov 7, 2025229.80p229.80p220.60p221.00p470,676
Nov 6, 2025231.00p231.20p220.40p222.00p423,629
Nov 5, 2025212.80p226.00p212.80p224.20p332,994
Nov 4, 2025226.80p233.60p219.40p223.20p922,532
Nov 3, 2025235.00p235.00p229.40p230.63p249,097
Oct 31, 2025242.40p242.40p230.40p231.60p457,513
Oct 30, 2025226.00p237.00p226.00p233.20p325,920
Oct 29, 2025242.40p242.40p235.00p235.60p412,764
Oct 28, 2025239.20p239.20p234.00p236.80p592,993
Oct 27, 2025230.00p238.20p228.40p234.40p1,094,417
Oct 24, 2025227.60p228.80p223.00p228.20p425,682
Oct 23, 2025219.40p226.40p218.40p226.00p963,638
Oct 22, 2025217.80p221.00p217.40p217.40p1,751,228
Oct 21, 2025221.00p222.24p216.00p216.80p331,110
Oct 20, 2025212.60p221.00p212.60p219.40p361,797
Oct 17, 2025226.00p226.00p212.99p217.40p676,012
Oct 16, 2025227.60p227.60p217.60p220.60p777,867
Oct 15, 2025223.00p223.20p219.80p221.80p3,412,013
Oct 14, 2025220.00p220.00p212.00p219.80p2,277,040
Oct 13, 2025201.60p215.40p201.60p213.80p351,447
Oct 10, 2025202.00p214.20p202.00p207.80p252,952
Oct 9, 2025205.80p213.80p205.80p211.80p438,469
Oct 8, 2025217.00p217.00p206.80p209.20p236,397
Oct 7, 2025218.60p218.60p207.20p207.20p258,854
Oct 6, 2025205.80p209.83p205.80p208.80p324,300
Oct 3, 2025214.20p214.20p205.84p207.60p354,914
Oct 2, 2025203.20p206.40p203.20p205.80p372,409
Oct 1, 2025203.20p204.80p202.00p203.00p789,821
Sep 30, 2025209.20p209.20p199.10p203.80p1,152,624
Sep 29, 2025201.20p203.40p200.20p202.00p891,505
123456
Showing 1 to 50 of 252

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.