Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Ninety One Group (3XH.F)

Compare
1.7500
+0.0100
+(0.57%)
At close: February 21 at 3:29:01 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20251.68001.75001.67001.75001.7500-
Feb 20, 20251.68001.75001.68001.74001.7400-
Feb 19, 20251.69001.76001.69001.74001.7400-
Feb 18, 20251.68001.74001.66001.74001.7400-
Feb 17, 20251.68001.74001.68001.73001.7300-
Feb 14, 20251.69001.76001.69001.75001.7500-
Feb 13, 20251.68001.75001.68001.75001.7500-
Feb 12, 20251.70001.77001.70001.75001.7500-
Feb 11, 20251.72001.78001.72001.76001.7600-
Feb 10, 20251.71001.78001.71001.78001.7800-
Feb 7, 20251.72001.78001.72001.76001.7600-
Feb 6, 20251.72001.77001.72001.77001.7700-
Feb 5, 20251.74001.78001.74001.76001.7600-
Feb 4, 20251.74001.78001.74001.78001.7800-
Feb 3, 20251.72001.87001.72001.78001.7800490
Jan 31, 20251.71001.78001.71001.76001.7600-
Jan 30, 20251.68001.78001.68001.77001.7700-
Jan 29, 20251.69001.76001.69001.75001.7500-
Jan 28, 20251.66001.75001.66001.75001.7500-
Jan 27, 20251.74001.78001.73001.73001.7300-
Jan 24, 20251.78001.78001.78001.78001.7800-
Jan 23, 20251.72001.78001.72001.78001.7800-
Jan 22, 20251.72001.78001.72001.78001.7800-
Jan 21, 20251.71001.78001.71001.77001.7700-
Jan 20, 20251.71001.79001.71001.77001.7700-
Jan 17, 20251.65001.79001.65001.77001.7700-
Jan 16, 20251.62001.69001.62001.69001.6900-
Jan 15, 20251.59001.67001.59001.67001.6700-
Jan 14, 20251.59001.64001.59001.64001.6400-
Jan 13, 20251.57001.72001.57001.64001.64001
Jan 10, 20251.59001.67001.59001.66001.6600-
Jan 9, 20251.57001.66001.57001.66001.6600-
Jan 8, 20251.63001.69001.63001.66001.6600-
Jan 7, 20251.66001.73001.66001.72001.7200-
Jan 6, 20251.68001.74001.68001.72001.720012
Jan 3, 20251.66001.73001.66001.73001.7300-
Jan 2, 20251.68001.73001.68001.72001.7200-
Dec 30, 20241.65001.70001.65001.70001.7000-
Dec 27, 20241.68001.73001.68001.71001.7100-
Dec 23, 20241.70001.75001.70001.73001.7300-
Dec 20, 20241.70001.76001.70001.76001.76003,156
Dec 19, 20241.72001.72001.72001.72001.7200-
Dec 18, 20241.71001.78001.71001.78001.7800-
Dec 17, 20241.74001.82001.74001.82001.8200-
Dec 16, 20241.75001.81001.75001.79001.7900-
Dec 13, 20241.77001.84001.77001.84001.8400-
Dec 12, 2024 0.0652 Dividend
Dec 12, 20241.83001.84001.83001.84001.8400-
Dec 11, 20241.83001.88001.83001.88001.8260-
Dec 10, 20241.85001.90001.85001.89001.8357-
Dec 9, 20241.82001.92001.82001.92001.8649-
Dec 6, 20241.81001.89001.81001.89001.8357-
Dec 5, 20241.81001.89001.81001.88001.8260-
Dec 4, 20241.81001.87001.78001.87001.8163-
Dec 3, 20241.80001.90001.80001.88001.8260-
Dec 2, 20241.83001.91001.83001.89001.8357-
Nov 29, 20241.86001.92001.86001.88001.8260-
Nov 28, 20241.82001.91001.82001.91001.8551-
Nov 27, 20241.83001.90001.83001.89001.8357-
Nov 26, 20241.86001.90001.86001.90001.8454-
Nov 25, 20241.86001.93001.86001.93001.8746-
Nov 22, 20241.86001.93001.86001.93001.8746-
Nov 21, 20241.78001.95001.78001.94001.8843-
Nov 20, 20241.85002.06001.85001.94001.8843294
Nov 19, 20241.84002.00001.82002.00001.942613
Nov 18, 20241.84001.92001.84001.89001.8357-
Nov 15, 20241.82001.90001.82001.90001.8454-
Nov 14, 20241.82001.88001.82001.88001.8260-
Nov 13, 20241.79001.88001.79001.88001.8260-
Nov 12, 20241.86001.90001.86001.90001.8454-
Nov 11, 20241.85001.95001.85001.94001.8843-
Nov 8, 20241.92001.94001.92001.94001.8843-
Nov 7, 20241.89002.00001.89002.00001.942613
Nov 6, 20241.88001.97001.88001.95001.8940-
Nov 5, 20241.89001.95001.89001.95001.8940-
Nov 4, 20241.89001.95001.89001.95001.8940-
Nov 1, 20241.87001.96001.87001.96001.9037-
Oct 31, 20241.90001.96001.90001.93001.8746-
Oct 30, 20241.93001.99001.93001.99001.9328-
Oct 29, 20241.95002.02001.95002.00001.9426-
Oct 28, 20241.94002.02001.94002.00001.9426-
Oct 25, 20241.93002.00001.93002.00001.9426-
Oct 24, 20241.94002.02001.94002.00001.9426-
Oct 23, 20242.02002.14002.02002.02001.9620820
Oct 22, 20242.06002.12002.06002.08002.0203-
Oct 21, 20242.10002.16002.10002.14002.0785-
Oct 18, 20242.04002.16002.04002.16002.0980-
Oct 17, 20242.04002.12002.04002.12002.0591-
Oct 16, 20242.12002.18002.10002.14002.0785-
Oct 15, 20242.16002.22002.16002.22002.1562-
Oct 14, 20242.18002.24002.18002.22002.1562-
Oct 11, 20242.16002.24002.16002.22002.1562-
Oct 10, 20242.12002.24002.10002.24002.1757-
Oct 9, 20242.10002.18002.10002.18002.1174-
Oct 8, 20242.10002.18002.10002.18002.1174-
Oct 7, 20242.08002.28002.04002.28002.2145-
Oct 4, 20242.04002.16002.04002.14002.0785-
Oct 3, 20242.00002.12002.00002.12002.0591-
Oct 2, 20242.00002.08002.00002.08002.0203-
Oct 1, 20242.00002.10002.00002.10002.0397-
Sep 30, 20242.02002.08002.02002.06002.0008-
Sep 27, 20241.99002.06001.99002.06002.0008-
Sep 26, 20241.93002.02001.93002.02001.9620-
Sep 25, 20241.89002.00001.89002.00001.9426-
Sep 24, 20241.91001.98001.91001.96001.9037-
Sep 23, 20241.90001.98001.90001.98001.9231-
Sep 20, 20241.92001.97001.92001.96001.9037-
Sep 19, 20241.87001.96001.87001.96001.9037-
Sep 18, 20241.85001.93001.85001.92001.8649-
Sep 17, 20241.83001.92001.83001.92001.8649-
Sep 16, 20241.82001.89001.82001.89001.8357-
Sep 13, 20241.82001.89001.82001.88001.8260-
Sep 12, 20241.80001.89001.80001.87001.8163-
Sep 11, 20241.82001.89001.82001.86001.8066-
Sep 10, 20241.81001.90001.81001.89001.8357-
Sep 9, 20241.80001.87001.80001.87001.8163-
Sep 6, 20241.79001.90001.79001.90001.8454-
Sep 5, 20241.78001.87001.78001.87001.8163-
Sep 4, 20241.81001.87001.81001.85001.7969-
Sep 3, 20241.86001.93001.86001.91001.8551-
Sep 2, 20241.87001.94001.87001.94001.8843-
Aug 30, 20241.87001.96001.87001.96001.9037-
Aug 29, 20241.87002.04001.87002.04001.98141,419
Aug 28, 20241.87001.95001.87001.95001.8940-
Aug 27, 20241.87001.95001.87001.94001.8843-
Aug 26, 20241.87001.90001.87001.90001.8454-
Aug 23, 20241.84001.93001.84001.93001.8746-
Aug 22, 20241.87001.93001.87001.92001.8649-
Aug 21, 20241.84001.93001.84001.93001.8746-
Aug 20, 20241.87001.95001.87001.93001.8746-
Aug 19, 20241.87001.95001.87001.95001.8940-
Aug 16, 20241.86001.94001.86001.94001.8843-
Aug 15, 20241.83001.93001.83001.93001.8746-
Aug 14, 20241.82001.89001.82001.89001.8357-
Aug 13, 20241.84001.89001.84001.88001.8260-
Aug 12, 20241.83001.90001.83001.89001.8357-
Aug 9, 20241.82001.89001.82001.89001.8357-
Aug 8, 20241.83001.88001.83001.88001.8260-
Aug 7, 20241.79001.96001.79001.88001.82601,007
Aug 6, 20241.79001.85001.79001.84001.7871-
Aug 5, 20241.83001.86001.83001.83001.7774-
Aug 2, 20241.91001.95001.91001.92001.8649-
Aug 1, 20241.94002.00001.94002.00001.9426-
Jul 31, 20241.94002.02001.94002.02001.9620-
Jul 30, 20241.93002.04001.93002.02001.9620-
Jul 29, 20241.95002.02001.95002.00001.9426-
Jul 26, 20241.88001.99001.88001.99001.9328-
Jul 25, 20241.87001.96001.87001.96001.9037-
Jul 24, 20241.89001.96001.89001.96001.9037-
Jul 23, 20241.91001.96001.91001.96001.9037-
Jul 22, 20241.90001.98001.90001.98001.9231-
Jul 19, 20241.91001.96001.91001.96001.9037-
Jul 18, 2024 0.0773 Dividend
Jul 18, 20241.98001.99001.98001.99001.9328-
Jul 17, 20242.00002.06002.00002.04001.9192-
Jul 16, 20241.98002.06001.98002.06001.9381-
Jul 15, 20242.00002.06002.00002.02001.9004-
Jul 12, 20241.96002.04001.96002.04001.9192-
Jul 11, 20241.98002.04001.98002.02001.9004-
Jul 10, 20241.93002.02001.93002.02001.9004-
Jul 9, 20241.96002.02001.96002.00001.8816-
Jul 8, 20241.95002.02001.95002.02001.9004-
Jul 5, 20241.96002.04001.96002.04001.9192-
Jul 4, 20241.95002.02001.95002.00001.8816-
Jul 3, 20241.92002.00001.92002.00001.8816-
Jul 2, 20241.93001.97001.93001.97001.8534-
Jul 1, 20241.90002.00001.90001.99001.8722-
Jun 28, 20241.90001.95001.90001.95001.8346-
Jun 27, 20241.90001.94001.90001.93001.8158-
Jun 26, 20241.91001.97001.91001.96001.8440-
Jun 25, 20241.93001.98001.93001.97001.8534-
Jun 24, 20241.99002.02001.97001.97001.8534-
Jun 21, 20241.95002.02001.95002.02001.9004-
Jun 20, 20241.95001.99001.95001.98001.8628-
Jun 19, 20241.95002.00001.95001.97001.8534-
Jun 18, 20241.92001.96001.91001.96001.84401,500
Jun 17, 20241.84001.89001.84001.87001.7593-
Jun 14, 20241.84001.90001.84001.90001.7875-
Jun 13, 20241.86001.91001.86001.91001.7969-
Jun 12, 20241.79001.90001.79001.90001.7875-
Jun 11, 20241.80001.86001.80001.86001.7499-
Jun 10, 20241.81001.85001.81001.85001.7405-
Jun 7, 20241.77001.83001.77001.83001.7217-
Jun 6, 20241.81001.86001.81001.83001.7217-
Jun 5, 20241.93001.94001.87001.87001.7593-
Jun 4, 20241.93001.97001.93001.97001.85341,000
Jun 3, 20241.93001.98001.93001.98001.8628-
May 31, 20241.93001.96001.93001.96001.8440-
May 30, 20241.90001.96001.90001.96001.8440-
May 29, 20241.93001.97001.93001.95001.8346-
May 28, 20241.99002.02001.99002.00001.8816-
May 27, 20241.99001.99001.99001.99001.8722-
May 24, 20241.97002.02001.97002.02001.9004-
May 23, 20241.97002.02001.97002.02001.9004-
May 22, 20241.99002.02001.99002.02001.9004-
May 21, 20241.97002.02001.97002.02001.9004-
May 20, 20241.97002.02001.97002.00001.8816-
May 17, 20241.99002.04001.99002.02001.9004-
May 16, 20241.99002.04001.99002.04001.9192-
May 15, 20241.97002.00001.97002.00001.8816-
May 14, 20241.97002.00001.97002.00001.8816-
May 13, 20241.97002.02001.97002.02001.9004-
May 10, 20241.95002.02001.95002.02001.9004-
May 9, 20241.95002.00001.95001.99001.8722-
May 8, 20241.95001.99001.95001.97001.8534-
May 7, 20241.93002.00001.93002.00001.8816-
May 6, 20241.95001.95001.95001.95001.8346-
May 3, 20241.93002.00001.93002.00001.8816-
May 2, 20241.95001.97001.95001.96001.8440-
Apr 30, 20241.93001.97001.93001.94001.8252-
Apr 29, 20241.88001.94001.88001.94001.8252-
Apr 26, 20241.84001.91001.84001.91001.7969-
Apr 25, 20241.86001.89001.86001.88001.7687-
Apr 24, 20241.88001.90001.88001.89001.7781-
Apr 23, 20241.86001.92001.86001.90001.7875-
Apr 22, 20241.86001.91001.86001.91001.7969-
Apr 19, 20241.86001.90001.86001.90001.7875-
Apr 18, 20241.88001.92001.88001.91001.7969-
Apr 17, 20241.91001.95001.91001.95001.8346-
Apr 16, 20241.91001.94001.90001.94001.8252-
Apr 15, 20241.91001.95001.91001.95001.8346-
Apr 12, 20241.97002.02001.97001.98001.8628-
Apr 11, 20241.99002.02001.99002.02001.9004-
Apr 10, 20241.93002.04001.93002.04001.9192-
Apr 9, 20241.93001.98001.93001.97001.853443
Apr 8, 20241.93001.97001.93001.97001.8534-
Apr 5, 20241.95001.96001.95001.96001.8440-
Apr 4, 20241.93001.99001.93001.99001.8722-
Apr 3, 20241.95001.96001.95001.96001.8440-
Apr 2, 20241.93001.99001.93001.97001.8534-
Mar 28, 20241.90001.95001.90001.95001.8346-
Mar 27, 20241.90001.94001.90001.94001.8252-
Mar 26, 20241.88001.93001.88001.93001.8158-
Mar 25, 20241.88001.90001.88001.90001.7875-
Mar 22, 20241.90001.94001.90001.92001.8063-
Mar 21, 20241.90001.96001.90001.95001.8346-
Mar 20, 20241.90001.95001.90001.95001.8346-
Mar 19, 20241.88001.93001.88001.92001.8063-
Mar 18, 20241.90001.96001.90001.93001.8158-
Mar 15, 20241.95001.99001.92001.92001.8063-
Mar 14, 20241.93001.99001.93001.99001.8722-
Mar 13, 20241.90001.96001.90001.96001.8440-
Mar 12, 20241.88001.94001.88001.94001.8252-
Mar 11, 20241.88001.91001.88001.91001.7969100
Mar 8, 20241.88001.91001.88001.91001.7969-
Mar 7, 20241.88001.92001.88001.92001.8063-
Mar 6, 20241.88001.93001.88001.93001.8158-
Mar 5, 20241.86001.90001.86001.90001.7875-
Mar 4, 20241.88002.00001.88001.89001.77811,175
Mar 1, 20241.84001.89001.84001.89001.7781-
Feb 29, 20241.86001.91001.86001.89001.7781-
Feb 28, 20241.86001.88001.86001.87001.7593-
Feb 27, 20241.90001.92001.89001.89001.7781-
Feb 26, 20241.90001.94001.90001.93001.8158-
Feb 23, 20241.93001.95001.93001.94001.8252-
Feb 22, 20241.93001.98001.93001.97001.8534-
Feb 21, 20241.93001.98001.93001.97001.8534-

Related Tickers

LIV.L Livermore Investments Ord
64.25
0.00%
 
TFIF.L TwentyFour Income Ord
112.00
-0.71%
 
BBGI.L BBGI Global Infrastructure Ord
142.80
0.00%
 
3IN.L 3i Infrastructure Ord
319.00
+0.79%
 
INPP.L International Public Partnerships Ord
113.00
-2.08%
 
GSF.L Gore Street Energy Storage Fund Ord
46.30
-0.96%
 
JUP.L Jupiter Fund Management Plc
81.60
0.00%
 
HICL.L HICL Infrastructure PLC Ord
110.60
-1.07%
 
FSFL.L Foresight Solar Ord
75.40
-0.79%
 
AJB.L AJ Bell plc
427.50
+0.71%