LSE - Delayed Quote GBp

Ninety One Group (N91.L)

Compare
140.60
+0.60
+(0.43%)
At close: January 14 at 4:35:29 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 2025139.70141.70139.40140.60140.60613,815
Jan 13, 2025140.60140.70137.55140.00140.00606,398
Jan 10, 2025142.20143.77137.31138.40138.40529,013
Jan 9, 2025138.80141.90137.10140.00140.001,531,286
Jan 8, 2025143.50143.50138.20138.20138.20544,457
Jan 7, 2025143.00150.74142.20142.20142.20258,754
Jan 6, 2025152.60152.60142.00144.80144.80295,433
Jan 3, 2025145.90152.19144.40146.20146.20260,048
Jan 2, 2025146.00150.87139.11144.80144.80178,866
Dec 31, 2024146.20147.20144.10145.80145.80127,914
Dec 30, 2024145.50145.60143.20144.40144.40209,890
Dec 27, 2024145.20146.10143.70144.00144.00955,581
Dec 24, 2024146.70147.20145.70147.20147.20118,947
Dec 23, 2024149.00154.20141.10145.30145.30267,970
Dec 20, 2024148.30148.30146.90148.00148.001,226,609
Dec 19, 2024147.40148.50147.00148.50148.50619,662
Dec 18, 2024149.10150.60148.40148.90148.90190,161
Dec 17, 2024151.40152.50147.70148.20148.20364,492
Dec 16, 2024153.00153.80150.50151.20151.20226,397
Dec 13, 2024155.40156.14153.00153.00153.00218,559
Dec 12, 2024 5.40 Dividend
Dec 12, 2024153.40155.54153.00154.30154.30697,382
Dec 11, 2024165.60165.79152.90158.40153.00741,211
Dec 10, 2024153.60161.00153.60158.40153.001,257,400
Dec 9, 2024161.70162.60159.10160.70155.221,209,130
Dec 6, 2024152.80160.00152.80158.60153.191,208,733
Dec 5, 2024157.80159.60157.10157.30151.94545,360
Dec 4, 2024157.10158.72156.40157.70152.32387,657
Dec 3, 2024164.40164.40157.60157.80152.42334,050
Dec 2, 2024159.30160.90157.00157.00151.65443,183
Nov 29, 2024157.30168.70157.30159.40153.97317,806
Nov 28, 2024158.80162.50158.70162.50156.96764,455
Nov 27, 2024161.00162.10159.40159.40153.97389,246
Nov 26, 2024170.00170.00159.40160.50155.03631,886
Nov 25, 2024163.20164.20162.60163.20157.64784,257
Nov 22, 2024163.10168.90162.20162.50156.96228,525
Nov 21, 2024163.00165.40153.70162.70157.15418,493
Nov 20, 2024161.90166.70155.60155.60150.30474,181
Nov 19, 2024153.90168.70153.90162.00156.48393,330
Nov 18, 2024164.70165.50160.50161.50155.99281,428
Nov 15, 2024152.00167.80152.00161.40155.90285,327
Nov 14, 2024158.20160.30157.10159.50154.06372,527
Nov 13, 2024156.40160.00156.40158.80153.39638,871
Nov 12, 2024161.70161.90156.80156.80151.45880,602
Nov 11, 2024161.70164.10161.70162.20156.67237,299
Nov 8, 2024168.00171.00160.70160.80155.32579,876
Nov 7, 2024165.90169.70165.88168.00162.27226,991
Nov 6, 2024172.90174.20164.40165.00159.38328,984
Nov 5, 2024167.40168.50165.10165.10159.47328,551
Nov 4, 2024166.60167.40164.80166.20160.53199,340
Nov 1, 2024166.60167.90165.00167.10161.40242,058
Oct 31, 2024165.10167.40164.20165.20159.57360,111
Oct 30, 2024168.00170.50165.80166.80161.11575,425
Oct 29, 2024165.30180.10165.30168.70162.95192,487
Oct 28, 2024171.90173.00163.51170.40164.59184,840
Oct 25, 2024169.40176.90167.20169.70163.91129,239
Oct 24, 2024171.40178.80165.00168.70162.95224,494
Oct 23, 2024175.70184.20168.82169.60163.82320,050
Oct 22, 2024188.50188.60172.60176.90170.87424,411
Oct 21, 2024181.20184.00178.46180.50174.35165,075
Oct 18, 2024169.40183.40169.40182.90176.66231,577
Oct 17, 2024180.30180.30175.30177.80171.74404,389
Oct 16, 2024184.77183.20179.20179.20173.091,426,065
Oct 15, 2024180.00190.00180.00186.70180.34183,287
Oct 14, 2024189.00191.40187.90188.90182.46582,686
Oct 11, 2024199.30199.30187.80191.80185.26468,866
Oct 10, 2024187.10192.00178.50190.30183.81586,315
Oct 9, 2024185.10187.00184.60187.00180.63353,169
Oct 8, 2024183.50185.91183.10184.80178.50599,475
Oct 7, 2024173.90185.90173.90184.90178.60308,320
Oct 4, 2024175.40185.00173.20182.50176.28313,947
Oct 3, 2024179.10181.80174.75179.30173.19561,772
Oct 2, 2024179.10179.10174.80176.00170.00354,504
Oct 1, 2024175.30178.60173.70175.60169.61443,658
Sep 30, 2024177.00177.10174.10174.60168.65502,462
Sep 27, 2024174.50177.00173.10176.70170.68334,796
Sep 26, 2024170.00174.70170.00174.50168.55375,344
Sep 25, 2024165.10169.70165.10169.40163.62363,934
Sep 24, 2024170.00170.00165.10165.90160.24108,028
Sep 23, 2024168.20168.31166.70167.20161.50189,743
Sep 20, 2024170.00170.00166.70167.10161.40881,784
Sep 19, 2024158.00168.90158.00168.90163.14418,412
Sep 18, 2024165.10166.00163.97164.80159.18279,234
Sep 17, 2024162.50165.10158.86164.00158.41341,218
Sep 16, 2024161.70164.90155.89162.30156.77168,000
Sep 13, 2024161.50164.60160.90161.80156.28168,186
Sep 12, 2024160.00162.50160.00161.00155.51152,035
Sep 11, 2024162.60163.90156.90159.30153.872,220,850
Sep 10, 2024161.30163.60161.00161.00155.51709,957
Sep 9, 2024156.80161.30156.80160.30154.84360,771
Sep 6, 2024160.80163.10158.00159.60154.16597,884
Sep 5, 2024160.00161.40150.30158.50153.10424,178
Sep 4, 2024158.40160.60157.30157.70152.32385,584
Sep 3, 2024164.90165.70160.60160.60155.13265,900
Sep 2, 2024164.30167.40163.70164.70159.09271,817
Aug 30, 2024166.40168.40165.20165.20159.571,153,479
Aug 29, 2024173.00173.00164.90165.10159.471,411,519
Aug 28, 2024173.50173.50165.20165.20159.57707,896
Aug 27, 2024168.10168.19163.15165.70160.05435,151
Aug 23, 2024168.90168.90163.60166.40160.73646,244
Aug 22, 2024175.10175.10162.40163.70158.12226,894
Aug 21, 2024172.90172.90165.70167.20161.50452,539
Aug 20, 2024170.00170.00163.10165.10159.47278,461
Aug 19, 2024168.10170.00167.80167.80162.08136,301
Aug 16, 2024166.90169.00165.60167.20161.50196,417
Aug 15, 2024166.50170.00163.80166.30160.63321,188
Aug 14, 2024170.00170.00156.40165.00159.38301,157
Aug 13, 2024157.20164.90157.20164.30158.70287,411
Aug 12, 2024156.60167.80156.60165.00159.38309,016
Aug 9, 2024157.10167.70157.10164.40158.80335,152
Aug 8, 2024165.00166.10162.20163.60158.02230,377
Aug 7, 2024154.00165.90154.00165.90160.24320,603
Aug 6, 2024162.00167.90160.10161.60156.09445,600
Aug 5, 2024163.10165.24158.50161.10155.61448,853
Aug 2, 2024166.80170.30163.90164.90159.28645,876
Aug 1, 2024177.70177.70165.10170.20164.40492,486
Jul 31, 2024177.70177.70166.50172.10166.23291,170
Jul 30, 2024163.50174.90163.10171.60165.75397,378
Jul 29, 2024177.20177.20163.30171.00165.17220,395
Jul 26, 2024169.30173.10165.74172.70166.81357,750
Jul 25, 2024165.20168.10163.80166.90161.21257,464
Jul 24, 2024167.20168.40165.20165.20159.57238,945
Jul 23, 2024170.00170.90165.60167.20161.50190,091
Jul 22, 2024168.10171.45167.40169.00163.24217,602
Jul 19, 2024166.60171.90166.60168.30162.56230,150
Jul 18, 2024 6.40 Dividend
Jul 18, 2024170.00174.90168.80168.80163.05526,347
Jul 17, 2024176.00178.87172.10175.40163.24594,391
Jul 16, 2024166.50177.20166.50176.10163.89365,477
Jul 15, 2024168.10176.50168.10174.80162.68507,629
Jul 12, 2024174.10176.90173.10176.50164.26624,022
Jul 11, 2024177.00177.00171.60173.30161.28652,029
Jul 10, 2024170.80175.40168.59175.30163.15377,634
Jul 9, 2024172.40174.00169.90171.70159.80321,848
Jul 8, 2024177.70177.70172.70173.80161.75253,719
Jul 5, 2024171.50176.70169.40173.50161.47646,421
Jul 4, 2024172.00175.30171.60174.20162.12160,718
Jul 3, 2024170.00173.60166.50173.40161.38539,776
Jul 2, 2024169.80171.20166.37171.20159.33701,083
Jul 1, 2024170.30173.50169.00170.00158.21624,347
Jun 28, 2024174.70174.70166.40167.40155.79215,481
Jun 27, 2024167.20167.30164.60166.90155.33437,151
Jun 26, 2024167.80170.10166.40166.60155.05468,814
Jun 25, 2024170.00170.90167.60167.60155.98232,369
Jun 24, 2024166.00175.20166.00169.70157.93258,124
Jun 21, 2024171.90174.90170.40174.30162.21957,909
Jun 20, 2024167.10171.70167.10171.60159.701,714,064
Jun 19, 2024165.90172.40165.20170.00158.21426,182
Jun 18, 2024166.50170.90162.90170.10158.31978,007
Jun 17, 2024153.60163.50153.60160.50149.37261,874
Jun 14, 2024152.90164.60152.90161.10149.93489,048
Jun 13, 2024157.50165.30155.40160.00148.91532,662
Jun 12, 2024152.00164.40152.00162.20150.95415,609
Jun 11, 2024165.20165.20153.10156.90146.02737,599
Jun 10, 2024155.20159.80152.30157.70146.77544,990
Jun 7, 2024160.10163.30156.00158.90147.88537,643
Jun 6, 2024153.00161.20153.00156.70145.8410,197,269
Jun 5, 2024171.30171.30154.80159.60148.532,513,114
Jun 4, 2024167.00173.20167.00170.70158.86289,530
Jun 3, 2024170.60173.30169.60170.80158.96671,180
May 31, 2024168.00170.30167.10170.20158.40994,212
May 30, 2024172.50172.50166.50170.40158.59552,207
May 29, 2024170.50170.80167.10167.40155.79483,728
May 28, 2024171.70175.90170.00171.00159.14590,125
May 24, 2024181.80183.10173.30175.00162.87287,042
May 23, 2024174.70176.50173.40174.90162.77965,897
May 22, 2024172.90175.30171.80174.70162.59915,246
May 21, 2024172.40176.10171.30175.40163.24256,608
May 20, 2024170.70176.70167.79174.70162.59356,913
May 17, 2024185.50185.50169.50174.70162.59251,077
May 16, 2024172.70179.70172.70177.30165.011,199,226
May 15, 2024167.40181.20167.10176.60164.36547,003
May 14, 2024175.90176.30173.50175.70163.52434,756
May 13, 2024178.20178.70175.10175.30163.15115,956
May 10, 2024182.00182.00172.12176.30164.08350,030
May 9, 2024166.50177.50166.50173.80161.751,335,033
May 8, 2024174.00174.80170.90174.80162.68587,456
May 7, 2024174.40175.30170.10174.40162.31509,749
May 3, 2024171.60174.40171.20172.40160.45350,182
May 2, 2024169.00172.00168.38171.60159.70809,011
May 1, 2024175.00175.00165.72172.80160.82343,534
Apr 30, 2024171.10171.40167.20168.70157.00745,857
Apr 29, 2024166.40170.90165.20170.90159.05883,899
Apr 26, 2024163.80167.10163.70166.40154.861,735,224
Apr 25, 2024163.70167.10163.10164.30152.91661,404
Apr 24, 2024166.40167.76164.50165.00153.56917,925
Apr 23, 2024170.00170.00165.30166.80155.232,308,246
Apr 22, 2024161.30168.70157.50167.20155.611,492,579
Apr 19, 2024158.00166.40158.00165.40153.93371,501
Apr 18, 2024171.00171.00164.60165.80154.30897,502
Apr 17, 2024167.50170.80166.70167.00155.42804,179
Apr 16, 2024165.50170.30156.00169.60157.84917,590
Apr 15, 2024170.10172.30167.20169.50157.75844,204
Apr 12, 2024183.00183.00169.60169.70157.93450,678
Apr 11, 2024175.70178.30174.30175.00162.872,215,620
Apr 10, 2024173.20178.00169.60175.90163.701,155,884
Apr 9, 2024165.00174.20165.00171.90159.98780,607
Apr 8, 2024171.50177.40168.90172.30160.35689,224
Apr 5, 2024171.40173.20170.00170.80158.96452,614
Apr 4, 2024172.10174.70172.00173.50161.47269,997
Apr 3, 2024177.80177.80170.10171.70159.80521,141
Apr 2, 2024170.00174.00170.00172.50160.54570,498
Mar 28, 2024169.30170.81167.60170.80158.96282,367
Mar 27, 2024168.50169.70166.80168.90157.19224,294
Mar 26, 2024167.30168.80166.10168.60156.911,301,676
Mar 25, 2024161.00167.90161.00167.20155.61414,573
Mar 22, 2024161.50170.50161.50168.00156.35350,075
Mar 21, 2024176.60176.60168.70168.70157.00233,028
Mar 20, 2024168.00169.50160.50168.60156.91236,441
Mar 19, 2024167.50167.80166.40167.60155.98303,572
Mar 18, 2024169.30170.70167.40167.40155.79394,899
Mar 15, 2024172.10175.60166.10168.00156.351,967,590
Mar 14, 2024171.70174.10170.80173.10161.10708,770
Mar 13, 2024167.70171.10167.70170.40158.59778,554
Mar 12, 2024166.70168.90165.60168.30156.63565,270
Mar 11, 2024163.30170.00163.30165.70154.21409,788
Mar 8, 2024166.40166.90164.60165.80154.30582,754
Mar 7, 2024163.90166.80163.90166.50154.96321,894
Mar 6, 2024164.20167.70164.20166.60155.05397,790
Mar 5, 2024163.30166.10162.00166.10154.58387,247
Mar 4, 2024165.80166.40163.20165.20153.75416,827
Mar 1, 2024164.30166.30162.30166.30154.77664,564
Feb 29, 2024164.20167.50162.10164.00152.631,128,480
Feb 28, 2024167.10167.10162.20164.30152.911,123,681
Feb 27, 2024166.80168.10163.60164.00152.63358,553
Feb 26, 2024169.00173.40166.50168.50156.82534,745
Feb 23, 2024170.60170.60167.90169.00157.28596,876
Feb 22, 2024173.40173.40170.70171.00159.14247,712
Feb 21, 2024171.80179.00170.70171.50159.61286,151
Feb 20, 2024169.00172.00167.20172.00160.07521,084
Feb 19, 2024170.00172.50169.90172.00160.07176,933
Feb 16, 2024174.00174.60172.10172.40160.45219,712
Feb 15, 2024175.80175.80172.40173.30161.28208,250
Feb 14, 2024174.10175.32173.00173.80161.75289,804
Feb 13, 2024176.20177.60173.10174.40162.31204,185
Feb 12, 2024172.60176.42172.60175.30163.15232,023
Feb 9, 2024170.80174.60170.80174.00161.94190,597
Feb 8, 2024172.60173.50171.00172.00160.07232,166
Feb 7, 2024173.80174.40171.60171.60159.70260,676
Feb 6, 2024174.90174.90171.90174.00161.94197,279
Feb 5, 2024173.50175.08172.29173.00161.011,678,624
Feb 2, 2024182.20182.20173.30173.30161.28163,349
Feb 1, 2024176.00176.60173.40174.00161.94303,698
Jan 31, 2024176.00177.30175.30176.50164.26309,691
Jan 30, 2024173.20182.80173.20175.70163.52286,185
Jan 29, 2024176.40177.00174.70176.50164.26205,306
Jan 26, 2024175.60177.40175.60177.20164.91245,389
Jan 25, 2024176.00176.90175.20176.90164.63287,287
Jan 24, 2024177.00177.90170.10177.10164.82187,149
Jan 23, 2024178.60178.80176.30176.60164.36198,524
Jan 22, 2024176.20178.40175.80178.40166.03605,711
Jan 19, 2024181.00181.00176.30177.30165.01210,779
Jan 18, 2024177.30180.30176.50179.00166.59388,100
Jan 17, 2024176.40177.10174.20176.50164.26495,076
Jan 16, 2024183.00183.00177.60179.40166.96398,293
Jan 15, 2024180.20182.00179.30181.90169.29334,697

Related Tickers

PMI.L Premier Miton Group plc
59.00
-3.28%
 
CLIG.L City of London Investment Group Plc
370.00
0.00%
 
MGCI.L M&G Credit Income Investment Trust plc
96.60
0.00%
 
POLR.L Polar Capital Holdings Plc
482.50
-0.10%
 
IPX.L Impax Asset Management Group Plc
202.50
-3.80%
 
SEIT.L SDCL Energy Efficiency Income Trust Plc
53.30
+0.95%
 
LBOW.L ICG-Longbow Senior Secured UK Property Debt Investments Ltd
22.50
0.00%
 
GRIDl.XC
 
REC.L Record plc
48.85
-2.20%
 
QLT.L Quilter plc
139.40
-0.43%