tiprankstipranks
Trending News
More News >
Ninety One (GB:N91)
LSE:N91
UK Market
Advertisement

Ninety One (N91) Historical Prices

Compare
20 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 14, 2025
190.40
190.40
185.40
189.40
189.40
+1.39%
1,104,856
1.24
Jul 11, 2025
190.90
191.00
185.30
186.80
186.80
-0.53%
986,043
1.10
Jul 10, 2025
186.30
188.90
185.00
187.80
187.80
+1.73%
409,875
0.45
Jul 09, 2025
185.10
187.60
184.00
184.60
184.60
-1.12%
831,733
0.89
Jul 08, 2025
190.00
190.60
186.30
186.70
186.70
-1.63%
1,109,338
1.17
Jul 07, 2025
187.50
189.90
186.80
189.80
189.80
+1.39%
860,218
0.90
Jul 04, 2025
185.20
188.00
185.20
187.20
187.20
-0.48%
1,188,296
1.25
Jul 03, 2025
186.80
188.50
182.70
188.10
188.10
+1.02%
692,762
0.72
Jul 02, 2025
186.20
187.30
184.10
186.20
186.20
+0.22%
1,225,234
1.29
Jul 01, 2025
187.50
187.50
184.00
185.80
185.80
+0.32%
512,184
0.54
Jun 30, 2025
182.70
185.20
181.70
185.20
185.20
+1.42%
1,015,567
1.07
Jun 27, 2025
184.90
184.90
180.20
182.60
182.60
+0.66%
886,046
0.94
Jun 26, 2025
179.70
181.40
179.10
181.40
181.40
+1.40%
1,144,125
1.23
Jun 25, 2025
171.50
181.90
171.50
178.90
178.90
-0.56%
469,886
0.51
Jun 24, 2025
180.20
181.50
173.34
179.90
179.90
+0.84%
620,728
0.64
Jun 23, 2025
179.60
182.50
176.80
178.40
178.40
-1.00%
436,527
0.44
Jun 20, 2025
181.70
182.60
178.10
180.20
180.20
+1.12%
4,234,877
4.53
Jun 19, 2025
171.80
179.50
171.80
178.20
178.20
-1.16%
528,071
0.56
Jun 18, 2025
182.80
183.09
176.50
180.30
180.30
-0.44%
1,332,192
1.42
Jun 17, 2025
177.00
181.50
174.60
181.10
181.10
+2.90%
1,436,845
1.56
Jun 16, 2025
176.10
180.90
173.55
176.00
176.00
+1.91%
447,701
0.48
Jun 13, 2025
170.90
179.00
170.90
172.70
172.70
-3.52%
1,119,591
1.23
Jun 12, 2025
170.70
181.00
170.70
179.00
179.00
-0.11%
1,395,672
1.54
Jun 11, 2025
186.00
186.00
177.20
179.20
179.20
+0.90%
966,483
1.08
Jun 10, 2025
180.70
180.70
177.37
177.60
177.60
-1.55%
720,331
0.80
Jun 09, 2025
183.00
183.00
175.90
180.40
180.40
+2.50%
551,554
0.61
Jun 06, 2025
165.60
176.40
165.60
176.00
176.00
+1.56%
955,196
1.07
Jun 05, 2025
186.00
186.00
171.50
173.30
173.30
-2.42%
5,037,145
6.14
Jun 04, 2025
169.90
178.10
162.40
177.60
177.60
+9.49%
1,040,369
1.28
Jun 03, 2025
170.30
170.30
155.60
162.20
162.20
-0.67%
537,339
0.65
Jun 02, 2025
160.60
163.70
160.30
163.30
163.30
+1.55%
536,644
0.66
May 30, 2025
159.60
162.50
158.20
160.80
160.80
+1.26%
794,483
0.98
May 29, 2025
161.30
161.40
158.40
158.80
158.80
-0.25%
650,113
0.80
May 28, 2025
160.00
161.30
158.60
159.20
159.20
-0.25%
353,114
0.44
May 27, 2025
161.90
161.90
153.60
159.60
159.60
+2.18%
299,531
0.37
May 23, 2025
157.00
157.80
152.90
156.20
156.20
+0.39%
599,344
0.75
May 22, 2025
161.90
161.90
153.70
155.60
155.60
-1.33%
842,033
1.06
May 21, 2025
152.30
159.40
152.30
157.70
157.70
-0.63%
592,323
0.75
May 20, 2025
161.90
161.90
156.20
158.70
158.70
+1.02%
481,716
0.61
May 19, 2025
152.50
161.40
152.50
157.10
157.10
-1.81%
921,360
1.18
May 16, 2025
152.30
160.70
152.30
160.00
160.00
+0.38%
453,755
0.58
May 15, 2025
158.50
161.10
158.00
159.40
159.40
+0.31%
544,059
0.70
May 14, 2025
153.90
161.00
153.90
158.90
158.90
-0.38%
557,926
0.73
May 13, 2025
149.60
159.50
149.60
159.50
159.50
+1.59%
538,566
0.71
May 12, 2025
160.60
160.60
153.60
157.00
157.00
+2.41%
919,471
1.22
May 09, 2025
148.00
157.10
148.00
153.30
153.30
-1.16%
730,241
0.98
May 08, 2025
145.80
156.70
145.80
155.10
155.10
+1.37%
808,328
1.10
May 07, 2025
143.70
153.00
143.70
153.00
153.00
+1.46%
680,034
0.92
May 06, 2025
156.00
156.00
146.60
150.80
150.80
-2.01%
902,117
1.23
May 02, 2025
145.80
155.50
145.80
153.90
153.90
+0.72%
980,080
1.36
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis