LSE - Delayed Quote
GBp
Ninety One Group (N91.L)
203.40
-0.80
(-0.39%)
At close: November 6 at 4:35:34 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
200.00
205.20
200.00
203.40
203.40
604,639
Nov 5, 2026
212.00
212.00
202.00
204.20
204.20
771,730
Nov 4, 2026
207.80
208.00
202.40
205.60
205.60
730,464
Nov 3, 2026
205.00
205.80
193.30
202.80
202.80
607,637
Nov 2, 2026
200.80
203.20
194.80
202.60
202.60
588,620
Oct 30, 2026
193.90
202.60
193.90
199.80
199.80
490,051
Oct 29, 2026
204.00
204.00
197.40
203.40
203.40
457,129
Oct 28, 2026
192.80
203.60
192.80
201.60
201.60
443,201
Oct 27, 2026
199.30
202.80
199.10
202.00
202.00
434,531
Oct 26, 2026
196.10
200.86
195.10
199.30
199.30
486,880
Oct 23, 2026
191.40
199.90
191.40
196.10
196.10
507,743
Oct 22, 2026
197.30
202.20
196.00
199.00
199.00
463,824
Oct 21, 2026
197.40
200.80
197.40
200.20
200.20
523,232
Oct 20, 2026
197.00
201.80
197.00
200.40
200.40
648,972
Oct 19, 2026
197.00
203.20
197.00
198.00
198.00
793,120
Oct 16, 2026
208.40
208.40
196.90
202.60
202.60
745,610
Oct 15, 2026
202.20
202.40
197.10
199.00
199.00
765,374
Oct 14, 2026
199.30
205.80
199.30
203.00
203.00
681,585
Oct 13, 2026
205.00
210.00
202.79
203.40
203.40
1,010,482
Oct 12, 2026
205.60
209.00
203.40
206.20
206.20
510,865
Oct 9, 2026
206.20
206.60
198.60
205.60
205.60
670,299
Oct 8, 2026
201.00
206.40
200.00
202.60
202.60
623,264
Oct 7, 2026
201.20
208.00
201.20
202.60
202.60
739,568
Oct 6, 2026
205.60
207.20
204.60
205.40
205.40
640,960
Oct 5, 2026
216.20
216.20
203.40
204.40
204.40
628,500
Oct 2, 2026
204.00
208.20
202.60
206.60
206.60
792,699
Oct 1, 2026
200.40
208.80
200.40
203.40
203.40
758,565
Sep 30, 2026
198.80
212.60
198.80
210.40
210.40
905,981
Sep 29, 2026
213.20
213.20
207.40
207.40
207.40
992,821
Sep 28, 2026
199.30
211.60
199.30
208.80
208.80
493,738
Sep 25, 2026
201.00
211.80
201.00
209.20
209.20
715,340
Sep 24, 2026
202.00
212.00
202.00
208.80
208.80
615,224
Sep 23, 2026
203.80
215.60
203.80
212.00
212.00
330,868
Sep 22, 2026
206.00
217.40
206.00
213.60
213.60
434,419
Sep 21, 2026
201.00
216.80
201.00
216.20
216.20
512,553
Sep 18, 2026
212.80
214.20
209.20
209.60
209.60
5,667,515
Sep 17, 2026
201.00
213.60
201.00
213.20
213.20
576,405
Sep 16, 2026
210.60
211.40
209.20
210.00
210.00
439,263
Sep 15, 2026
210.20
210.20
204.00
208.60
208.60
556,089
Sep 14, 2026
210.20
214.40
206.30
207.20
207.20
547,190
Sep 11, 2026
210.40
212.60
210.00
210.20
210.20
753,705
Sep 10, 2026
210.40
212.00
208.20
210.20
210.20
694,194
Sep 9, 2026
221.20
221.20
209.40
209.60
209.60
359,724
Sep 8, 2026
212.60
213.60
210.60
212.40
212.40
328,774
Sep 7, 2026
210.00
220.40
210.00
213.60
213.60
412,959
Sep 4, 2026
202.20
214.40
202.20
213.60
213.60
345,658
Sep 3, 2026
208.20
212.20
208.20
212.20
212.20
617,131
Sep 2, 2026
209.00
209.60
207.20
208.20
208.20
832,294
Sep 1, 2026
209.20
214.40
208.20
210.20
210.20
854,146
Aug 28, 2026
209.20
214.40
209.20
214.40
214.40
446,085
Aug 27, 2026
221.20
221.20
210.80
212.40
212.40
1,713,103
Aug 26, 2026
221.20
221.20
211.20
211.20
211.20
284,607
Aug 25, 2026
224.40
224.40
211.20
211.20
211.20
434,721
Aug 24, 2026
217.60
226.20
214.20
214.20
214.20
386,417
Aug 21, 2026
217.60
221.40
215.40
215.80
215.80
277,674
Aug 20, 2026
217.80
218.00
215.60
217.20
217.20
485,246
Aug 19, 2026
214.60
219.20
214.04
219.20
219.20
598,075
Aug 18, 2026
217.20
221.00
214.60
215.20
215.20
517,825
Aug 17, 2026
220.60
220.80
216.35
217.20
217.20
422,225
Aug 14, 2026
219.60
221.20
216.25
219.40
219.40
266,745
Aug 13, 2026
227.80
227.80
216.80
218.40
218.40
241,809
Aug 12, 2026
226.60
226.60
216.60
218.60
218.60
627,697
Aug 11, 2026
222.80
224.60
220.14
221.20
221.20
571,703
Aug 10, 2026
212.60
225.20
212.60
223.60
223.60
351,734
Aug 7, 2026
212.00
224.20
212.00
223.20
223.20
523,969
Aug 6, 2026
220.60
225.80
217.40
222.20
222.20
414,661
Aug 5, 2026
209.00
221.60
209.00
220.80
220.80
556,975
Aug 4, 2026
206.00
220.60
206.00
219.00
219.00
2,153,927
Aug 3, 2026
221.00
221.00
213.40
216.20
216.20
5,042,879
Jul 31, 2026
215.80
220.60
212.20
212.20
212.20
1,288,348
Jul 30, 2026
220.40
220.40
211.00
213.80
213.80
693,092
Jul 29, 2026
211.60
215.80
208.00
210.40
210.40
1,494,913
Jul 28, 2026
203.40
214.16
203.40
212.00
212.00
667,368
Jul 27, 2026
212.60
216.00
212.40
212.40
212.40
949,270
Jul 24, 2026
207.00
212.00
207.00
211.00
211.00
927,145
Jul 23, 2026
200.80
210.80
200.80
207.20
207.20
1,008,623
Jul 22, 2026
217.80
217.80
207.20
210.60
210.60
981,567
Jul 21, 2026
220.00
221.20
215.40
217.00
217.00
775,323
Jul 20, 2026
208.00
220.61
208.00
218.40
218.40
1,136,219
Jul 17, 2026
210.00
220.40
210.00
215.40
215.40
1,014,253
Jul 16, 2026
7.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 16, 2026
229.00
229.00
217.20
220.40
220.40
1,099,378
Jul 15, 2026
223.00
227.00
222.00
225.80
225.73
600,377
Jul 14, 2026
220.20
224.00
215.40
223.20
223.13
924,378
Jul 13, 2026
230.00
230.00
220.40
222.40
222.33
590,540
Jul 10, 2026
229.40
229.40
219.80
224.20
224.13
1,153,363
Jul 9, 2026
219.20
222.20
214.60
221.00
220.93
2,594,000
Jul 8, 2026
212.60
215.40
209.40
211.00
210.93
1,563,950
Jul 7, 2026
211.00
219.20
211.00
215.00
214.93
1,165,732
Jul 6, 2026
216.60
219.20
215.30
217.20
217.13
1,175,754
Jul 3, 2026
213.00
217.40
213.00
214.40
214.33
944,749
Jul 2, 2026
215.00
215.00
209.60
213.00
212.93
1,356,466
Jul 1, 2026
205.00
213.00
205.00
211.60
211.53
2,335,174
Jun 30, 2026
208.00
212.60
207.40
211.20
211.13
1,111,694
Jun 29, 2026
200.00
209.60
200.00
206.20
206.13
1,135,492
Jun 26, 2026
209.40
210.00
205.00
208.00
207.93
2,062,645
Jun 25, 2026
210.20
212.80
208.80
210.20
210.13
1,507,811
Jun 24, 2026
223.40
223.40
207.60
210.40
210.33
1,313,130
Jun 23, 2026
225.60
225.60
211.00
213.40
213.33
4,516,298
Jun 22, 2026
215.60
219.00
214.20
215.40
215.33
1,106,175
Jun 19, 2026
228.20
228.20
211.40
215.00
214.93
2,420,477
Jun 18, 2026
219.60
220.80
217.00
218.00
217.93
907,900
Jun 17, 2026
229.40
229.40
216.60
220.00
219.93
1,048,816
Jun 16, 2026
214.40
221.00
214.40
219.00
218.93
844,528
Jun 15, 2026
219.40
224.51
218.60
218.60
218.53
1,049,149
Jun 12, 2026
224.40
224.40
215.00
219.40
219.33
995,300
Jun 11, 2026
214.00
217.67
212.00
214.20
214.13
1,139,833
Jun 10, 2026
224.40
224.40
211.20
214.00
213.93
1,000,801
Jun 9, 2026
210.00
221.80
210.00
214.20
214.13
850,874
Jun 8, 2026
219.60
223.93
214.80
219.00
218.93
1,212,340
Jun 5, 2026
220.60
224.40
220.19
221.20
221.13
986,799
Jun 4, 2026
222.00
222.80
209.80
221.60
221.53
5,345,075
Jun 3, 2026
217.00
219.54
204.00
212.00
211.93
3,263,870
Jun 2, 2026
221.00
225.40
220.60
222.20
222.13
651,204
Jun 1, 2026
224.60
224.60
219.00
222.20
222.13
610,763
May 29, 2026
234.80
234.80
222.00
222.00
221.93
1,027,671
May 28, 2026
237.20
237.20
222.80
224.60
224.53
454,668
May 27, 2026
221.00
230.00
221.00
226.80
226.73
641,798
May 26, 2026
225.80
228.98
225.80
226.00
225.93
527,641
May 22, 2026
228.00
228.00
222.60
225.80
225.73
444,933
May 21, 2026
224.00
228.40
223.00
226.00
225.93
645,236
May 20, 2026
210.00
226.60
210.00
224.20
224.13
630,705
May 19, 2026
222.20
225.00
219.00
220.40
220.33
2,024,300
May 18, 2026
220.00
223.40
216.20
221.00
220.93
756,620
May 15, 2026
216.20
220.60
216.20
219.80
219.73
1,805,763
May 14, 2026
216.80
221.20
216.80
220.60
220.53
584,658
May 13, 2026
209.40
219.40
209.40
216.80
216.73
1,690,130
May 12, 2026
225.80
225.80
209.40
215.80
215.73
599,978
May 11, 2026
223.20
223.20
216.20
219.40
219.33
799,648
May 8, 2026
218.60
220.40
216.00
218.60
218.53
1,078,617
May 7, 2026
212.00
227.20
212.00
220.00
219.93
682,409
May 6, 2026
219.00
225.60
212.76
222.20
222.13
369,245
May 5, 2026
214.00
220.40
213.40
215.80
215.73
721,870
May 1, 2026
215.40
217.80
213.80
217.40
217.33
398,022
Apr 30, 2026
220.80
220.80
207.80
215.40
215.33
1,539,865
Apr 29, 2026
212.80
218.60
210.60
210.80
210.73
646,118
Apr 28, 2026
214.20
215.00
212.20
213.60
213.53
771,293
Apr 27, 2026
213.20
214.80
211.20
214.00
213.93
544,847
Apr 24, 2026
226.20
226.20
210.00
212.80
212.73
967,814
Apr 23, 2026
229.40
229.40
213.40
216.00
215.93
992,764
Apr 22, 2026
228.80
228.80
217.80
219.00
218.93
1,245,359
Apr 21, 2026
230.20
230.20
217.40
218.40
218.33
475,049
Apr 20, 2026
215.60
220.20
215.00
220.20
220.13
484,036
Apr 17, 2026
219.20
226.00
216.00
222.80
222.73
571,624
Apr 16, 2026
231.20
231.20
218.95
219.20
219.13
755,989
Apr 15, 2026
221.40
222.20
219.80
220.80
220.73
338,236
Apr 14, 2026
218.00
222.20
215.80
221.40
221.33
637,483
Apr 13, 2026
214.80
217.80
209.20
216.60
216.53
667,745
Apr 10, 2026
215.80
218.60
212.20
214.80
214.73
522,823
Apr 9, 2026
219.60
219.60
211.60
215.40
215.33
743,797
Apr 8, 2026
214.20
224.60
212.87
217.20
217.13
1,082,532
Apr 7, 2026
221.60
229.40
200.80
207.60
207.53
2,171,841
Apr 2, 2026
230.40
239.52
228.60
232.60
232.52
439,918
Apr 1, 2026
217.20
237.40
217.20
237.40
237.32
443,403
Mar 31, 2026
234.00
234.00
220.20
227.40
227.33
361,885
Mar 30, 2026
213.60
225.80
213.60
223.40
223.33
355,020
Mar 27, 2026
236.20
236.20
222.20
224.20
224.13
394,374
Mar 26, 2026
229.80
229.80
222.00
226.20
226.13
429,268
Mar 25, 2026
229.80
229.80
225.20
228.40
228.33
446,341
Mar 24, 2026
233.40
233.40
218.40
222.20
222.13
646,055
Mar 23, 2026
223.00
226.80
210.40
222.80
222.73
883,996
Mar 20, 2026
227.00
227.20
219.20
220.40
220.33
1,053,491
Mar 19, 2026
218.60
225.20
218.60
222.00
221.93
707,983
Mar 18, 2026
239.00
239.00
226.40
229.40
229.32
329,341
Mar 17, 2026
236.40
236.40
224.00
229.00
228.92
409,862
Mar 16, 2026
214.60
228.40
214.60
225.80
225.73
296,145
Mar 13, 2026
229.00
237.60
221.00
225.20
225.13
328,955
Mar 12, 2026
220.40
229.20
220.40
227.40
227.33
628,361
Mar 11, 2026
241.40
241.40
229.09
231.40
231.32
374,403
Mar 10, 2026
235.80
236.20
230.40
235.20
235.12
406,696
Mar 9, 2026
228.20
230.00
223.18
229.00
228.92
1,538,474
Mar 6, 2026
253.60
253.60
229.80
234.80
234.72
493,427
Mar 5, 2026
256.20
256.20
242.20
242.20
242.12
533,341
Mar 4, 2026
229.80
245.40
229.80
245.40
245.32
423,488
Mar 3, 2026
237.60
247.80
236.37
239.60
239.52
1,402,761
Mar 2, 2026
238.20
252.00
247.80
248.60
248.52
451,441
Feb 27, 2026
239.40
252.40
239.40
249.40
249.32
689,447
Feb 26, 2026
249.20
250.80
242.00
248.80
248.72
232,619
Feb 25, 2026
245.00
249.00
245.00
249.00
248.92
362,791
Feb 24, 2026
257.60
257.60
242.60
246.80
246.72
1,002,933
Feb 23, 2026
260.60
260.60
244.60
246.20
246.12
320,827
Feb 20, 2026
257.20
257.20
245.40
249.20
249.12
390,624
Feb 19, 2026
235.60
249.40
235.60
245.60
245.52
668,468
Feb 18, 2026
234.00
247.20
234.00
247.20
247.12
311,819
Feb 17, 2026
231.60
245.60
231.60
245.60
245.52
240,590
Feb 16, 2026
243.00
244.40
237.00
243.00
242.92
707,256
Feb 13, 2026
240.60
242.20
237.00
240.20
240.12
1,702,719
Feb 12, 2026
248.60
248.60
234.00
239.40
239.32
500,718
Feb 11, 2026
246.20
246.20
234.60
237.40
237.32
485,738
Feb 10, 2026
252.20
252.20
238.40
240.60
240.52
2,184,570
Feb 9, 2026
229.40
243.16
229.40
240.80
240.72
3,269,144
Feb 6, 2026
230.40
241.20
230.40
238.00
237.92
309,868
Feb 5, 2026
256.40
256.40
239.20
240.00
239.92
2,269,698
Feb 4, 2026
240.00
249.80
240.00
244.80
244.72
404,889
Feb 3, 2026
256.40
258.60
250.20
251.80
251.72
331,136
Feb 2, 2026
246.00
253.60
244.80
253.60
253.52
838,417
Jan 30, 2026
256.80
259.40
252.20
252.80
252.72
923,928
Jan 29, 2026
260.60
262.00
248.80
257.80
257.72
271,290
Jan 28, 2026
259.60
262.20
255.00
256.20
256.12
503,025
Jan 27, 2026
261.20
261.40
258.00
259.40
259.31
1,294,997
Jan 26, 2026
243.00
260.80
242.40
258.80
258.72
1,064,748
Jan 23, 2026
242.80
242.80
230.60
238.80
238.72
200,467
Jan 22, 2026
243.00
243.00
231.60
240.20
240.12
438,391
Jan 21, 2026
245.00
245.00
230.20
236.00
235.92
3,135,181
Jan 20, 2026
236.40
243.00
233.20
234.60
234.52
333,708
Jan 19, 2026
240.00
241.40
233.80
239.40
239.32
637,078
Jan 16, 2026
217.80
245.20
217.80
240.20
240.12
2,641,396
Jan 15, 2026
222.00
229.80
220.80
228.60
228.53
652,508
Jan 14, 2026
218.40
222.40
217.80
220.20
220.13
311,372
Jan 13, 2026
214.80
224.60
214.80
219.60
219.53
548,265
Jan 12, 2026
223.60
224.80
220.00
224.00
223.93
258,639
Jan 9, 2026
213.00
223.80
213.00
223.80
223.73
511,169
Jan 8, 2026
230.80
230.80
216.80
219.40
219.33
370,092
Jan 7, 2026
223.40
224.00
219.20
220.60
220.53
298,016
Jan 6, 2026
211.40
224.00
211.40
224.00
223.93
520,438
Jan 5, 2026
225.80
225.80
216.52
220.60
220.53
460,974
Jan 2, 2026
216.40
218.80
215.40
216.80
216.73
375,043
Dec 31, 2025
207.80
219.00
207.80
216.20
216.13
129,873
Dec 30, 2025
223.60
223.60
213.20
218.00
217.93
161,354
Dec 29, 2025
224.80
224.80
214.40
215.20
215.13
153,077
Dec 24, 2025
224.60
224.60
215.00
215.00
214.93
112,022
Dec 23, 2025
221.00
221.00
212.40
215.80
215.73
214,783
Dec 22, 2025
214.20
214.40
211.20
213.80
213.73
565,204
Dec 19, 2025
221.60
221.60
211.00
213.40
213.33
611,714
Dec 18, 2025
210.40
213.20
210.00
212.20
212.13
697,730
Dec 17, 2025
210.60
212.20
207.00
209.20
209.13
410,091
Dec 16, 2025
208.60
210.40
204.40
208.60
208.53
524,588
Dec 15, 2025
210.00
211.00
206.60
208.80
208.73
340,886
Dec 12, 2025
200.20
211.80
200.20
206.40
206.33
559,077
Dec 11, 2025
207.80
211.90
206.40
207.00
206.93
389,537
Dec 10, 2025
207.00
213.80
204.70
207.40
207.33
375,894
Dec 9, 2025
208.40
210.60
200.00
209.20
209.13
683,792
Dec 8, 2025
209.20
211.00
207.16
208.40
208.33
464,144
Dec 5, 2025
212.60
214.27
208.60
210.40
210.33
668,428
Dec 4, 2025
6
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 4, 2025
223.40
223.40
206.00
211.80
211.73
892,676
Dec 3, 2025
215.80
217.60
212.40
214.40
214.27
667,403
Dec 2, 2025
211.60
216.60
211.00
215.60
215.47
648,662
Dec 1, 2025
224.80
224.80
211.60
214.40
214.27
989,207
Nov 28, 2025
218.00
218.00
213.20
216.00
215.87
608,333
Nov 27, 2025
212.20
217.80
212.20
217.80
217.67
930,649
Nov 26, 2025
222.40
222.40
211.60
215.80
215.67
918,099
Nov 25, 2025
211.20
213.20
207.80
212.80
212.67
863,898
Nov 24, 2025
200.20
212.99
200.20
211.60
211.47
1,028,777
Nov 21, 2025
201.00
211.60
201.00
210.00
209.87
1,193,859
Nov 20, 2025
217.40
217.40
208.40
210.60
210.47
718,730
Nov 19, 2025
210.80
212.40
207.60
207.60
207.47
609,297
Nov 18, 2025
207.40
216.40
207.40
211.60
211.47
550,978
Nov 17, 2025
209.80
221.00
208.20
214.60
214.47
873,914
Nov 14, 2025
229.00
229.00
214.60
219.80
219.67
1,284,645
Nov 13, 2025
231.00
231.00
217.40
218.60
218.47
385,227
Nov 12, 2025
217.40
221.80
217.40
221.00
220.87
426,065
Nov 11, 2025
222.80
224.60
217.60
220.80
220.67
668,739
Nov 10, 2025
223.20
227.60
222.00
223.00
222.86
395,343
Nov 7, 2025
229.80
229.80
220.60
221.00
220.87
470,676
Nov 6, 2025
231.00
231.20
220.40
222.00
221.87
423,629
