LSE - Delayed Quote GBP

Ninety One Global Income Opports S Acc (0P000091BQ.L)

1.9530
+0.0031
+(0.16%)
As of January 21 at 8:00:00 PM GMT. Market Open.
Currency in GBP
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 20251.95301.95301.95301.95301.9530-
Jan 20, 20251.94991.94991.94991.94991.9499-
Jan 17, 20251.94841.94841.94841.94841.9484-
Jan 16, 20251.94181.94181.94181.94181.9418-
Jan 15, 20251.93041.93041.93041.93041.9304-
Jan 14, 20251.92651.92651.92651.92651.9265-
Jan 13, 20251.92291.92291.92291.92291.9229-
Jan 10, 20251.93391.93391.93391.93391.9339-
Jan 9, 20251.93551.93551.93551.93551.9355-
Jan 8, 20251.93271.93271.93271.93271.9327-
Jan 7, 20251.93571.93571.93571.93571.9357-
Jan 6, 20251.93841.93841.93841.93841.9384-
Jan 3, 20251.93791.93791.93791.93791.9379-
Jan 2, 2025 1.6436 Dividend
Jan 2, 20251.93821.93821.93821.93821.9382-
Dec 31, 20241.93701.93701.93701.93700.2934-
Dec 30, 20241.93531.93531.93531.93530.2931-
Dec 27, 20241.93671.93671.93671.93670.2934-
Dec 24, 20241.93541.93541.93541.93540.2932-
Dec 23, 20241.93491.93491.93491.93490.2931-
Dec 20, 20241.92591.92591.92591.92590.2917-
Dec 19, 20241.93131.93131.93131.93130.2925-
Dec 18, 20241.94711.94711.94711.94710.2949-
Dec 17, 20241.94741.94741.94741.94740.2950-
Dec 16, 20241.95381.95381.95381.95380.2959-
Dec 13, 20241.95771.95771.95771.95770.2965-
Dec 12, 20241.96061.96061.96061.96060.2970-
Dec 11, 20241.96071.96071.96071.96070.2970-
Dec 10, 20241.96391.96391.96391.96390.2975-
Dec 9, 20241.96691.96691.96691.96690.2979-
Dec 6, 20241.96431.96431.96431.96430.2975-
Dec 5, 20241.96521.96521.96521.96520.2977-
Dec 4, 20241.96361.96361.96361.96360.2974-
Dec 3, 20241.96501.96501.96501.96500.2976-
Dec 2, 20241.96211.96211.96211.96210.2972-
Nov 29, 20241.95931.95931.95931.95930.2968-
Nov 28, 20241.95681.95681.95681.95680.2964-
Nov 27, 20241.95911.95911.95911.95910.2967-
Nov 26, 20241.95931.95931.95931.95930.2968-
Nov 25, 20241.95771.95771.95771.95770.2965-
Nov 22, 20241.95201.95201.95201.95200.2957-
Nov 21, 20241.94391.94391.94391.94390.2944-
Nov 20, 20241.94291.94291.94291.94290.2943-
Nov 19, 20241.94371.94371.94371.94370.2944-
Nov 18, 20241.93861.93861.93861.93860.2936-
Nov 15, 20241.94021.94021.94021.94020.2939-
Nov 14, 20241.94031.94031.94031.94030.2939-
Nov 13, 20241.94001.94001.94001.94000.2939-
Nov 12, 20241.94571.94571.94571.94570.2947-
Nov 11, 20241.95351.95351.95351.95350.2959-
Nov 8, 20241.95021.95021.95021.95020.2954-
Nov 7, 20241.94681.94681.94681.94680.2949-
Nov 6, 20241.94751.94751.94751.94750.2950-
Nov 5, 20241.94341.94341.94341.94340.2944-
Nov 4, 20241.94351.94351.94351.94350.2944-
Nov 1, 20241.94241.94241.94241.94240.2942-
Oct 31, 20241.94351.94351.94351.94350.2944-
Oct 30, 20241.95041.95041.95041.95040.2954-
Oct 29, 20241.95191.95191.95191.95190.2957-
Oct 28, 20241.95261.95261.95261.95260.2958-
Oct 25, 20241.95431.95431.95431.95430.2960-
Oct 24, 20241.95741.95741.95741.95740.2965-
Oct 23, 20241.95691.95691.95691.95690.2964-
Oct 22, 20241.95671.95671.95671.95670.2964-
Oct 21, 20241.96571.96571.96571.96570.2977-
Oct 18, 20241.96631.96631.96631.96630.2978-
Oct 17, 20241.96781.96781.96781.96780.2981-
Oct 16, 20241.96591.96591.96591.96590.2978-
Oct 15, 20241.96411.96411.96411.96410.2975-
Oct 14, 20241.96301.96301.96301.96300.2973-
Oct 11, 20241.95741.95741.95741.95740.2965-
Oct 10, 20241.95681.95681.95681.95680.2964-
Oct 9, 20241.95551.95551.95551.95550.2962-
Oct 8, 20241.95481.95481.95481.95480.2961-
Oct 7, 20241.96491.96491.96491.96490.2976-
Oct 4, 20241.96791.96791.96791.96790.2981-
Oct 3, 20241.97451.97451.97451.97450.2991-
Oct 2, 20241.97431.97431.97431.97430.2990-
Oct 1, 2024 0.0167 Dividend
Oct 1, 20241.97571.97571.97571.97570.2993-
Sep 30, 20241.97301.97301.97301.97300.2963-
Sep 27, 20241.97451.97451.97451.97450.2965-
Sep 26, 20241.97131.97131.97131.97130.2961-
Sep 25, 20241.96741.96741.96741.96740.2955-
Sep 24, 20241.96171.96171.96171.96170.2946-
Sep 23, 20241.95961.95961.95961.95960.2943-
Sep 20, 20241.96261.96261.96261.96260.2948-
Sep 19, 20241.96611.96611.96611.96610.2953-
Sep 18, 20241.96051.96051.96051.96050.2944-
Sep 17, 20241.96581.96581.96581.96580.2952-
Sep 16, 20241.96211.96211.96211.96210.2947-
Sep 13, 20241.95881.95881.95881.95880.2942-
Sep 12, 20241.95501.95501.95501.95500.2936-
Sep 11, 20241.95141.95141.95141.95140.2931-
Sep 10, 20241.94811.94811.94811.94810.2926-
Sep 9, 20241.94441.94441.94441.94440.2920-
Sep 6, 20241.94731.94731.94731.94730.2925-
Sep 5, 20241.94591.94591.94591.94590.2922-
Sep 4, 20241.94181.94181.94181.94180.2916-
Sep 3, 20241.94401.94401.94401.94400.2920-
Sep 2, 20241.94701.94701.94701.94700.2924-
Aug 30, 20241.94941.94941.94941.94940.2928-
Aug 29, 20241.94441.94441.94441.94440.2920-
Aug 28, 20241.94601.94601.94601.94600.2923-
Aug 27, 20241.94671.94671.94671.94670.2924-
Aug 23, 20241.94271.94271.94271.94270.2918-
Aug 22, 20241.94581.94581.94581.94580.2922-
Aug 21, 20241.94351.94351.94351.94350.2919-
Aug 20, 20241.93981.93981.93981.93980.2913-
Aug 19, 20241.93691.93691.93691.93690.2909-
Aug 16, 20241.93371.93371.93371.93370.2904-
Aug 15, 20241.93001.93001.93001.93000.2899-
Aug 14, 20241.92631.92631.92631.92630.2893-
Aug 13, 20241.91671.91671.91671.91670.2879-
Aug 12, 20241.91451.91451.91451.91450.2875-
Aug 9, 20241.91271.91271.91271.91270.2873-
Aug 8, 20241.90401.90401.90401.90400.2860-
Aug 7, 20241.90821.90821.90821.90820.2866-
Aug 6, 20241.90641.90641.90641.90640.2863-
Aug 5, 20241.91191.91191.91191.91190.2871-
Aug 2, 20241.91751.91751.91751.91750.2880-
Aug 1, 20241.92031.92031.92031.92030.2884-
Jul 31, 20241.91381.91381.91381.91380.2874-
Jul 30, 20241.90641.90641.90641.90640.2863-
Jul 29, 20241.91131.91131.91131.91130.2871-
Jul 26, 20241.90121.90121.90121.90120.2855-
Jul 25, 20241.89881.89881.89881.89880.2852-
Jul 24, 20241.89861.89861.89861.89860.2851-
Jul 23, 20241.90421.90421.90421.90420.2860-
Jul 22, 20241.90341.90341.90341.90340.2859-
Jul 19, 20241.90621.90621.90621.90620.2863-
Jul 18, 20241.91371.91371.91371.91370.2874-
Jul 17, 20241.91001.91001.91001.91000.2869-
Jul 16, 20241.90931.90931.90931.90930.2867-
Jul 15, 20241.91091.91091.91091.91090.2870-
Jul 12, 20241.90671.90671.90671.90670.2864-
Jul 11, 20241.90051.90051.90051.90050.2854-
Jul 10, 20241.89261.89261.89261.89260.2842-
Jul 9, 20241.89081.89081.89081.89080.2840-
Jul 8, 20241.88921.88921.88921.88920.2837-
Jul 5, 20241.88481.88481.88481.88480.2831-
Jul 4, 20241.88231.88231.88231.88230.2827-
Jul 3, 20241.87221.87221.87221.87220.2812-
Jul 2, 20241.86811.86811.86811.86810.2806-
Jul 1, 2024 0.0201 Dividend
Jul 1, 20241.87381.87381.87381.87380.2814-
Jun 28, 20241.87921.87921.87921.87920.2792-
Jun 27, 20241.87591.87591.87591.87590.2787-
Jun 26, 20241.88171.88171.88171.88170.2796-
Jun 25, 20241.88611.88611.88611.88610.2802-
Jun 24, 20241.88341.88341.88341.88340.2798-
Jun 21, 20241.88221.88221.88221.88220.2797-
Jun 20, 20241.87991.87991.87991.87990.2793-
Jun 19, 20241.87841.87841.87841.87840.2791-
Jun 18, 20241.86941.86941.86941.86940.2777-
Jun 17, 20241.86961.86961.86961.86960.2778-
Jun 14, 20241.86951.86951.86951.86950.2778-
Jun 13, 20241.86701.86701.86701.86700.2774-
Jun 12, 20241.86301.86301.86301.86300.2768-
Jun 11, 20241.86161.86161.86161.86160.2766-
Jun 10, 20241.86381.86381.86381.86380.2769-
Jun 7, 20241.87821.87821.87821.87820.2791-
Jun 6, 20241.87851.87851.87851.87850.2791-
Jun 5, 20241.87341.87341.87341.87340.2783-
Jun 4, 20241.87021.87021.87021.87020.2779-
Jun 3, 20241.87041.87041.87041.87040.2779-
May 31, 20241.85931.85931.85931.85930.2762-
May 30, 20241.85471.85471.85471.85470.2756-
May 29, 20241.86241.86241.86241.86240.2767-
May 28, 20241.87351.87351.87351.87350.2784-
May 24, 20241.87121.87121.87121.87120.2780-
May 23, 20241.88251.88251.88251.88250.2797-
May 22, 20241.88691.88691.88691.88690.2803-
May 21, 20241.88771.88771.88771.88770.2805-
May 20, 20241.89221.89221.89221.89220.2811-
May 17, 20241.89121.89121.89121.89120.2810-
May 16, 20241.89321.89321.89321.89320.2813-
May 15, 20241.88581.88581.88581.88580.2802-
May 14, 20241.88191.88191.88191.88190.2796-
May 13, 20241.88151.88151.88151.88150.2795-
May 10, 20241.88371.88371.88371.88370.2799-
May 9, 20241.87571.87571.87571.87570.2787-
May 8, 20241.87581.87581.87581.87580.2787-
May 7, 20241.87191.87191.87191.87190.2781-
May 3, 20241.85891.85891.85891.85890.2762-
May 2, 20241.85441.85441.85441.85440.2755-
May 1, 20241.84881.84881.84881.84880.2747-
Apr 30, 20241.85531.85531.85531.85530.2757-
Apr 29, 20241.85251.85251.85251.85250.2752-
Apr 26, 20241.84801.84801.84801.84800.2746-
Apr 25, 20241.84611.84611.84611.84610.2743-
Apr 24, 20241.84861.84861.84861.84860.2747-
Apr 23, 20241.84891.84891.84891.84890.2747-
Apr 22, 20241.84471.84471.84471.84470.2741-
Apr 19, 20241.83851.83851.83851.83850.2732-
Apr 18, 20241.83931.83931.83931.83930.2733-
Apr 17, 20241.83461.83461.83461.83460.2726-
Apr 16, 20241.83871.83871.83871.83870.2732-
Apr 15, 20241.85211.85211.85211.85210.2752-
Apr 12, 20241.85571.85571.85571.85570.2757-
Apr 11, 20241.85131.85131.85131.85130.2751-
Apr 10, 20241.86441.86441.86441.86440.2770-
Apr 9, 20241.86101.86101.86101.86100.2765-
Apr 8, 20241.86041.86041.86041.86040.2764-
Apr 5, 20241.86151.86151.86151.86150.2766-
Apr 4, 20241.86581.86581.86581.86580.2772-
Apr 3, 20241.86331.86331.86331.86330.2768-
Apr 2, 2024 0.0162 Dividend
Apr 2, 20241.86901.86901.86901.86900.2777-
Mar 28, 20241.87091.87091.87091.87090.2756-
Mar 27, 20241.86551.86551.86551.86550.2748-
Mar 26, 20241.86581.86581.86581.86580.2748-
Mar 25, 20241.86371.86371.86371.86370.2745-
Mar 22, 20241.86671.86671.86671.86670.2749-
Mar 21, 20241.86211.86211.86211.86210.2743-
Mar 20, 20241.85071.85071.85071.85070.2726-
Mar 19, 20241.84531.84531.84531.84530.2718-
Mar 18, 20241.84771.84771.84771.84770.2721-
Mar 15, 20241.84841.84841.84841.84840.2722-
Mar 14, 20241.85521.85521.85521.85520.2732-
Mar 13, 20241.85501.85501.85501.85500.2732-
Mar 12, 20241.85761.85761.85761.85760.2736-
Mar 11, 20241.85121.85121.85121.85120.2727-
Mar 8, 20241.85351.85351.85351.85350.2730-
Mar 7, 20241.84811.84811.84811.84810.2722-
Mar 6, 20241.84271.84271.84271.84270.2714-
Mar 5, 20241.84001.84001.84001.84000.2710-
Mar 4, 20241.83841.83841.83841.83840.2708-
Mar 1, 20241.83471.83471.83471.83470.2702-
Feb 29, 20241.83031.83031.83031.83030.2696-
Feb 28, 20241.82941.82941.82941.82940.2694-
Feb 27, 20241.83261.83261.83261.83260.2699-
Feb 26, 20241.83581.83581.83581.83580.2704-
Feb 23, 20241.83161.83161.83161.83160.2698-
Feb 22, 20241.83341.83341.83341.83340.2700-
Feb 21, 20241.83141.83141.83141.83140.2697-
Feb 20, 20241.83181.83181.83181.83180.2698-
Feb 19, 20241.82831.82831.82831.82830.2693-
Feb 16, 20241.82991.82991.82991.82990.2695-
Feb 15, 20241.82371.82371.82371.82370.2686-
Feb 14, 20241.81741.81741.81741.81740.2677-
Feb 13, 20241.82411.82411.82411.82410.2687-
Feb 12, 20241.82441.82441.82441.82440.2687-
Feb 9, 20241.82601.82601.82601.82600.2689-
Feb 8, 20241.83001.83001.83001.83000.2695-
Feb 7, 20241.82861.82861.82861.82860.2693-
Feb 6, 20241.82591.82591.82591.82590.2689-
Feb 5, 20241.82981.82981.82981.82980.2695-
Feb 2, 20241.83811.83811.83811.83810.2707-
Feb 1, 20241.83181.83181.83181.83180.2698-
Jan 31, 20241.83081.83081.83081.83080.2697-
Jan 30, 20241.83071.83071.83071.83070.2696-
Jan 29, 20241.82831.82831.82831.82830.2693-
Jan 26, 20241.82361.82361.82361.82360.2686-
Jan 25, 20241.81681.81681.81681.81680.2676-
Jan 24, 20241.82071.82071.82071.82070.2682-
Jan 23, 20241.81621.81621.81621.81620.2675-
Jan 22, 20241.81371.81371.81371.81370.2671-

Related Tickers