Ninety One Group (N91.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 152.90 | 164.60 | 152.90 | 161.10 | 161.10 | 489,048 |
| 13 June 2024 | 157.50 | 165.30 | 155.40 | 160.00 | 160.00 | 532,662 |
| 12 June 2024 | 152.00 | 164.40 | 152.00 | 162.20 | 162.20 | 415,609 |
| 11 June 2024 | 165.20 | 165.20 | 153.10 | 156.90 | 156.90 | 737,599 |
| 10 June 2024 | 155.20 | 159.80 | 152.30 | 157.70 | 157.70 | 544,990 |
| 07 June 2024 | 160.10 | 163.30 | 156.00 | 158.90 | 158.90 | 537,643 |
| 06 June 2024 | 153.00 | 161.20 | 153.00 | 156.70 | 156.70 | 10,197,269 |
| 05 June 2024 | 171.30 | 171.30 | 154.80 | 159.60 | 159.60 | 2,513,114 |
| 04 June 2024 | 167.00 | 173.20 | 167.00 | 170.70 | 170.70 | 289,530 |
| 03 June 2024 | 170.60 | 173.30 | 169.60 | 170.80 | 170.80 | 671,180 |
| 31 May 2024 | 168.00 | 170.30 | 167.10 | 170.20 | 170.20 | 994,212 |
| 30 May 2024 | 172.50 | 172.50 | 166.50 | 170.40 | 170.40 | 552,207 |
| 29 May 2024 | 170.50 | 170.80 | 167.10 | 167.40 | 167.40 | 483,728 |
| 28 May 2024 | 171.70 | 175.90 | 170.00 | 171.00 | 171.00 | 590,125 |
| 24 May 2024 | 181.80 | 183.10 | 173.30 | 175.00 | 175.00 | 287,042 |
| 23 May 2024 | 174.70 | 176.50 | 173.40 | 174.90 | 174.90 | 965,897 |
| 22 May 2024 | 172.90 | 175.30 | 171.80 | 174.70 | 174.70 | 915,246 |
| 21 May 2024 | 172.40 | 176.10 | 171.30 | 175.40 | 175.40 | 256,608 |
| 20 May 2024 | 170.70 | 176.70 | 167.79 | 174.70 | 174.70 | 356,913 |
| 17 May 2024 | 185.50 | 185.50 | 169.50 | 174.70 | 174.70 | 251,077 |
| 16 May 2024 | 172.70 | 179.70 | 172.70 | 177.30 | 177.30 | 1,199,226 |
| 15 May 2024 | 167.40 | 181.20 | 167.10 | 176.60 | 176.60 | 547,003 |
| 14 May 2024 | 175.90 | 176.30 | 173.50 | 175.70 | 175.70 | 434,756 |
| 13 May 2024 | 178.20 | 178.70 | 175.10 | 175.30 | 175.30 | 115,956 |
| 10 May 2024 | 182.00 | 182.00 | 172.12 | 176.30 | 176.30 | 350,030 |
| 09 May 2024 | 166.50 | 177.50 | 166.50 | 173.80 | 173.80 | 1,335,033 |
| 08 May 2024 | 174.00 | 174.80 | 170.90 | 174.80 | 174.80 | 587,456 |
| 07 May 2024 | 174.40 | 175.30 | 170.10 | 174.40 | 174.40 | 509,749 |
| 03 May 2024 | 171.60 | 174.40 | 171.20 | 172.40 | 172.40 | 350,182 |
| 02 May 2024 | 169.00 | 172.00 | 168.38 | 171.60 | 171.60 | 809,011 |
| 01 May 2024 | 175.00 | 175.00 | 165.72 | 172.80 | 172.80 | 343,534 |
| 30 Apr 2024 | 171.10 | 171.40 | 167.20 | 168.70 | 168.70 | 745,857 |
| 29 Apr 2024 | 166.40 | 170.90 | 165.20 | 170.90 | 170.90 | 883,899 |
| 26 Apr 2024 | 163.80 | 167.10 | 163.70 | 166.40 | 166.40 | 1,735,224 |
| 25 Apr 2024 | 163.70 | 167.10 | 163.10 | 164.30 | 164.30 | 661,404 |
| 24 Apr 2024 | 166.40 | 167.76 | 164.50 | 165.00 | 165.00 | 917,925 |
| 23 Apr 2024 | 170.00 | 170.00 | 165.30 | 166.80 | 166.80 | 2,308,246 |
| 22 Apr 2024 | 161.30 | 168.70 | 157.50 | 167.20 | 167.20 | 1,492,579 |
| 19 Apr 2024 | 158.00 | 166.40 | 158.00 | 165.40 | 165.40 | 371,501 |
| 18 Apr 2024 | 171.00 | 171.00 | 164.60 | 165.80 | 165.80 | 897,502 |
| 17 Apr 2024 | 167.50 | 170.80 | 166.70 | 167.00 | 167.00 | 804,179 |
| 16 Apr 2024 | 165.50 | 170.30 | 156.00 | 169.60 | 169.60 | 917,590 |
| 15 Apr 2024 | 170.10 | 172.30 | 167.20 | 169.50 | 169.50 | 844,204 |
| 12 Apr 2024 | 183.00 | 183.00 | 169.60 | 169.70 | 169.70 | 450,678 |
| 11 Apr 2024 | 175.70 | 178.30 | 174.30 | 175.00 | 175.00 | 2,215,620 |
| 10 Apr 2024 | 173.20 | 178.00 | 169.60 | 175.90 | 175.90 | 1,155,884 |
| 09 Apr 2024 | 165.00 | 174.20 | 165.00 | 171.90 | 171.90 | 780,607 |
| 08 Apr 2024 | 171.50 | 177.40 | 168.90 | 172.30 | 172.30 | 689,224 |
| 05 Apr 2024 | 171.40 | 173.20 | 170.00 | 170.80 | 170.80 | 452,614 |
| 04 Apr 2024 | 172.10 | 174.70 | 172.00 | 173.50 | 173.50 | 269,997 |
| 03 Apr 2024 | 177.80 | 177.80 | 170.10 | 171.70 | 171.70 | 521,141 |
| 02 Apr 2024 | 170.00 | 174.00 | 170.00 | 172.50 | 172.50 | 570,498 |
| 28 Mar 2024 | 169.30 | 170.81 | 167.60 | 170.80 | 170.80 | 282,367 |
| 27 Mar 2024 | 168.50 | 169.70 | 166.80 | 168.90 | 168.90 | 224,294 |
| 26 Mar 2024 | 167.30 | 168.80 | 166.10 | 168.60 | 168.60 | 1,301,676 |
| 25 Mar 2024 | 161.00 | 167.90 | 161.00 | 167.20 | 167.20 | 414,573 |
| 22 Mar 2024 | 161.50 | 170.50 | 161.50 | 168.00 | 168.00 | 350,075 |
| 21 Mar 2024 | 176.60 | 176.60 | 168.70 | 168.70 | 168.70 | 233,028 |
| 20 Mar 2024 | 168.00 | 169.50 | 160.50 | 168.60 | 168.60 | 236,441 |
| 19 Mar 2024 | 167.50 | 167.80 | 166.40 | 167.60 | 167.60 | 303,572 |
| 18 Mar 2024 | 169.30 | 170.70 | 167.40 | 167.40 | 167.40 | 394,899 |
| 15 Mar 2024 | 172.10 | 175.60 | 166.10 | 168.00 | 168.00 | 1,967,590 |
| 14 Mar 2024 | 171.70 | 174.10 | 170.80 | 173.10 | 173.10 | 708,770 |
| 13 Mar 2024 | 167.70 | 171.10 | 167.70 | 170.40 | 170.40 | 778,554 |
| 12 Mar 2024 | 166.70 | 168.90 | 165.60 | 168.30 | 168.30 | 565,270 |
| 11 Mar 2024 | 163.30 | 170.00 | 163.30 | 165.70 | 165.70 | 409,788 |
| 08 Mar 2024 | 166.40 | 166.90 | 164.60 | 165.80 | 165.80 | 582,754 |
| 07 Mar 2024 | 163.90 | 166.80 | 163.90 | 166.50 | 166.50 | 321,894 |
| 06 Mar 2024 | 164.20 | 167.70 | 164.20 | 166.60 | 166.60 | 397,790 |
| 05 Mar 2024 | 163.30 | 166.10 | 162.00 | 166.10 | 166.10 | 387,247 |
| 04 Mar 2024 | 165.80 | 166.40 | 163.20 | 165.20 | 165.20 | 416,827 |
| 01 Mar 2024 | 164.30 | 166.30 | 162.30 | 166.30 | 166.30 | 664,564 |
| 29 Feb 2024 | 164.20 | 167.50 | 162.10 | 164.00 | 164.00 | 1,128,480 |
| 28 Feb 2024 | 167.10 | 167.10 | 162.20 | 164.30 | 164.30 | 1,123,681 |
| 27 Feb 2024 | 166.80 | 168.10 | 163.60 | 164.00 | 164.00 | 358,553 |
| 26 Feb 2024 | 169.00 | 173.40 | 166.50 | 168.50 | 168.50 | 534,745 |
| 23 Feb 2024 | 170.60 | 170.60 | 167.90 | 169.00 | 169.00 | 596,876 |
| 22 Feb 2024 | 173.40 | 173.40 | 170.70 | 171.00 | 171.00 | 247,712 |
| 21 Feb 2024 | 171.80 | 179.00 | 170.70 | 171.50 | 171.50 | 286,151 |
| 20 Feb 2024 | 169.00 | 172.00 | 167.20 | 172.00 | 172.00 | 521,084 |
| 19 Feb 2024 | 170.00 | 172.50 | 169.90 | 172.00 | 172.00 | 176,933 |
| 16 Feb 2024 | 174.00 | 174.60 | 172.10 | 172.40 | 172.40 | 219,712 |
| 15 Feb 2024 | 175.80 | 175.80 | 172.40 | 173.30 | 173.30 | 208,250 |
| 14 Feb 2024 | 174.10 | 175.32 | 173.00 | 173.80 | 173.80 | 289,804 |
| 13 Feb 2024 | 176.20 | 177.60 | 173.10 | 174.40 | 174.40 | 204,185 |
| 12 Feb 2024 | 172.60 | 176.42 | 172.60 | 175.30 | 175.30 | 232,023 |
| 09 Feb 2024 | 170.80 | 174.60 | 170.80 | 174.00 | 174.00 | 190,597 |
| 08 Feb 2024 | 172.60 | 173.50 | 171.00 | 172.00 | 172.00 | 232,166 |
| 07 Feb 2024 | 173.80 | 174.40 | 171.60 | 171.60 | 171.60 | 260,676 |
| 06 Feb 2024 | 174.90 | 174.90 | 171.90 | 174.00 | 174.00 | 197,279 |
| 05 Feb 2024 | 173.50 | 175.08 | 172.29 | 173.00 | 173.00 | 1,678,624 |
| 02 Feb 2024 | 182.20 | 182.20 | 173.30 | 173.30 | 173.30 | 163,349 |
| 01 Feb 2024 | 176.00 | 176.60 | 173.40 | 174.00 | 174.00 | 303,698 |
| 31 Jan 2024 | 176.00 | 177.30 | 175.30 | 176.50 | 176.50 | 309,691 |
| 30 Jan 2024 | 173.20 | 182.80 | 173.20 | 175.70 | 175.70 | 286,185 |
| 29 Jan 2024 | 176.40 | 177.00 | 174.70 | 176.50 | 176.50 | 205,306 |
| 26 Jan 2024 | 175.60 | 177.40 | 175.60 | 177.20 | 177.20 | 245,389 |
| 25 Jan 2024 | 176.00 | 176.90 | 175.20 | 176.90 | 176.90 | 287,287 |
| 24 Jan 2024 | 177.00 | 177.90 | 170.10 | 177.10 | 177.10 | 187,149 |
| 23 Jan 2024 | 178.60 | 178.80 | 176.30 | 176.60 | 176.60 | 198,524 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.