Ninety One
(N91)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
16/05/2025
|
152.30p
|
160.70p
|
152.30p
|
160.00p
|
453,487
|
|
15/05/2025
|
158.50p
|
161.10p
|
158.00p
|
159.40p
|
525,769
|
|
14/05/2025
|
153.90p
|
161.00p
|
153.90p
|
158.90p
|
547,712
|
|
13/05/2025
|
149.60p
|
159.50p
|
149.60p
|
159.50p
|
536,757
|
|
12/05/2025
|
160.60p
|
160.60p
|
153.60p
|
157.00p
|
919,472
|
|
09/05/2025
|
148.00p
|
157.10p
|
148.00p
|
153.30p
|
730,243
|
|
08/05/2025
|
145.80p
|
156.70p
|
145.80p
|
155.10p
|
806,870
|
|
07/05/2025
|
143.70p
|
153.00p
|
143.70p
|
153.00p
|
678,126
|
|
06/05/2025
|
156.00p
|
156.00p
|
146.60p
|
150.80p
|
902,120
|
|
05/05/2025
|
145.80p
|
155.50p
|
145.80p
|
153.90p
|
979,432
|
|
02/05/2025
|
145.80p
|
155.50p
|
145.80p
|
153.90p
|
979,426
|
|
01/05/2025
|
151.00p
|
153.80p
|
148.70p
|
152.80p
|
335,829
|
|
30/04/2025
|
147.90p
|
148.90p
|
144.90p
|
148.90p
|
861,828
|
|
29/04/2025
|
145.00p
|
147.40p
|
144.20p
|
145.00p
|
764,540
|
|
28/04/2025
|
145.00p
|
146.40p
|
144.10p
|
145.50p
|
535,380
|
|
25/04/2025
|
143.40p
|
144.10p
|
141.10p
|
143.90p
|
821,290
|
|
24/04/2025
|
142.40p
|
144.40p
|
141.50p
|
142.50p
|
1,097,003
|
|
23/04/2025
|
140.50p
|
144.20p
|
140.30p
|
142.40p
|
859,573
|
|
22/04/2025
|
136.50p
|
140.60p
|
136.20p
|
138.40p
|
833,680
|
|
21/04/2025
|
134.70p
|
138.44p
|
134.30p
|
137.50p
|
430,953
|
|
18/04/2025
|
134.70p
|
138.44p
|
134.30p
|
137.50p
|
430,953
|
|
17/04/2025
|
134.70p
|
138.44p
|
134.30p
|
137.50p
|
430,953
|
|
16/04/2025
|
132.30p
|
134.50p
|
130.70p
|
134.40p
|
535,047
|
|
15/04/2025
|
130.60p
|
134.30p
|
129.66p
|
134.30p
|
970,649
|
|
14/04/2025
|
123.00p
|
130.00p
|
123.00p
|
130.00p
|
647,577
|
|
11/04/2025
|
124.40p
|
129.70p
|
121.80p
|
123.20p
|
729,719
|
|
10/04/2025
|
137.40p
|
143.90p
|
127.40p
|
129.10p
|
895,527
|
|
09/04/2025
|
130.00p
|
130.00p
|
120.10p
|
122.20p
|
1,261,228
|
|
08/04/2025
|
125.80p
|
126.20p
|
119.40p
|
125.60p
|
1,593,143
|
|
07/04/2025
|
118.30p
|
126.38p
|
113.20p
|
120.10p
|
2,043,144
|
|
04/04/2025
|
130.00p
|
135.59p
|
123.10p
|
123.50p
|
1,646,952
|
|
03/04/2025
|
136.50p
|
140.59p
|
131.80p
|
131.80p
|
1,296,466
|
|
02/04/2025
|
141.60p
|
152.70p
|
141.60p
|
143.20p
|
1,169,674
|
|
01/04/2025
|
141.10p
|
151.10p
|
141.10p
|
147.40p
|
1,149,159
|
|
31/03/2025
|
148.60p
|
149.90p
|
144.40p
|
144.40p
|
839,807
|
|
28/03/2025
|
142.60p
|
151.30p
|
142.60p
|
150.10p
|
347,261
|
|
27/03/2025
|
143.50p
|
150.60p
|
143.50p
|
149.70p
|
1,231,617
|
|
26/03/2025
|
155.00p
|
155.10p
|
148.70p
|
149.60p
|
489,591
|
|
25/03/2025
|
150.70p
|
151.30p
|
149.90p
|
149.90p
|
201,610
|
|
24/03/2025
|
151.00p
|
152.50p
|
149.50p
|
149.70p
|
305,763
|
|
21/03/2025
|
146.30p
|
153.43p
|
146.30p
|
152.40p
|
3,453,611
|
|
20/03/2025
|
151.10p
|
152.10p
|
149.80p
|
150.40p
|
1,794,168
|
|
19/03/2025
|
149.60p
|
151.10p
|
148.80p
|
151.10p
|
409,566
|
|
18/03/2025
|
143.50p
|
152.60p
|
143.50p
|
150.20p
|
1,020,993
|
|
17/03/2025
|
147.50p
|
156.90p
|
143.70p
|
150.60p
|
746,087
|
|
14/03/2025
|
151.00p
|
151.00p
|
146.60p
|
150.80p
|
478,078
|
|
13/03/2025
|
144.30p
|
146.80p
|
144.30p
|
146.80p
|
590,151
|
|
12/03/2025
|
150.60p
|
150.60p
|
144.40p
|
145.50p
|
284,472
|
|
11/03/2025
|
141.70p
|
145.10p
|
141.70p
|
143.80p
|
835,486
|
|
10/03/2025
|
149.00p
|
149.30p
|
143.70p
|
144.00p
|
513,315
|
|
07/03/2025
|
150.90p
|
152.10p
|
143.90p
|
149.90p
|
734,070
|
|
06/03/2025
|
142.50p
|
145.60p
|
142.50p
|
144.90p
|
904,602
|
|
05/03/2025
|
140.50p
|
143.50p
|
140.50p
|
140.50p
|
243,905
|
|
04/03/2025
|
146.50p
|
146.50p
|
139.30p
|
139.90p
|
441,858
|
|
03/03/2025
|
141.00p
|
141.20p
|
139.70p
|
139.90p
|
389,504
|
|
28/02/2025
|
139.80p
|
142.00p
|
139.70p
|
140.30p
|
1,391,336
|
|
27/02/2025
|
149.70p
|
149.70p
|
141.10p
|
141.30p
|
187,255
|
|
26/02/2025
|
135.80p
|
144.10p
|
135.80p
|
143.10p
|
336,305
|
|
25/02/2025
|
144.00p
|
144.00p
|
141.77p
|
142.00p
|
542,582
|
|
24/02/2025
|
145.30p
|
146.20p
|
142.30p
|
143.40p
|
331,077
|
|
21/02/2025
|
143.30p
|
147.60p
|
143.30p
|
145.40p
|
326,166
|
|
20/02/2025
|
147.60p
|
152.40p
|
145.50p
|
145.90p
|
210,700
|
|
19/02/2025
|
153.80p
|
153.80p
|
142.94p
|
146.00p
|
301,265
|
|
18/02/2025
|
146.10p
|
151.30p
|
143.37p
|
147.20p
|
279,947
|
|
17/02/2025
|
146.00p
|
151.37p
|
145.90p
|
146.10p
|
317,866
|
|
14/02/2025
|
155.00p
|
155.00p
|
146.90p
|
147.30p
|
293,670
|
|
13/02/2025
|
146.00p
|
148.80p
|
146.00p
|
147.10p
|
349,468
|
|
12/02/2025
|
155.80p
|
155.80p
|
147.00p
|
147.10p
|
293,750
|
|
11/02/2025
|
150.70p
|
152.00p
|
148.70p
|
148.80p
|
196,351
|
|
10/02/2025
|
156.60p
|
156.60p
|
149.20p
|
150.90p
|
197,051
|
|
07/02/2025
|
150.60p
|
151.30p
|
148.90p
|
149.50p
|
280,269
|
|
06/02/2025
|
157.10p
|
157.10p
|
148.70p
|
151.00p
|
274,987
|
|
05/02/2025
|
150.60p
|
151.80p
|
147.90p
|
150.70p
|
354,968
|
|
04/02/2025
|
150.70p
|
152.20p
|
149.60p
|
151.60p
|
255,570
|
|
03/02/2025
|
148.00p
|
151.70p
|
140.20p
|
151.60p
|
536,845
|
|
31/01/2025
|
143.60p
|
151.70p
|
143.60p
|
150.30p
|
510,747
|
|
30/01/2025
|
155.10p
|
155.10p
|
148.91p
|
150.70p
|
529,662
|
|
29/01/2025
|
149.30p
|
150.13p
|
148.10p
|
148.10p
|
234,731
|
|
28/01/2025
|
153.30p
|
153.30p
|
143.00p
|
148.40p
|
345,562
|
|
27/01/2025
|
146.50p
|
154.00p
|
146.00p
|
146.40p
|
280,472
|
|
24/01/2025
|
160.30p
|
160.30p
|
152.90p
|
153.80p
|
442,127
|
|
23/01/2025
|
145.40p
|
153.60p
|
145.40p
|
152.30p
|
348,338
|
|
22/01/2025
|
152.10p
|
153.40p
|
151.80p
|
152.30p
|
381,082
|
|
21/01/2025
|
151.10p
|
153.20p
|
151.10p
|
152.60p
|
309,688
|
|
20/01/2025
|
153.20p
|
154.90p
|
151.00p
|
151.80p
|
479,100
|
|
17/01/2025
|
145.40p
|
156.30p
|
145.40p
|
151.60p
|
790,927
|
|
16/01/2025
|
136.70p
|
146.20p
|
136.70p
|
143.50p
|
336,303
|
|
15/01/2025
|
147.20p
|
147.20p
|
141.20p
|
143.50p
|
449,513
|
|
14/01/2025
|
139.70p
|
141.70p
|
139.40p
|
140.60p
|
613,815
|
|
13/01/2025
|
140.60p
|
140.70p
|
137.56p
|
140.00p
|
606,398
|
|
10/01/2025
|
142.20p
|
143.77p
|
137.31p
|
138.40p
|
528,413
|
|
09/01/2025
|
138.80p
|
141.90p
|
137.10p
|
140.00p
|
1,530,632
|
|
08/01/2025
|
143.50p
|
143.50p
|
138.20p
|
138.20p
|
543,919
|
|
07/01/2025
|
143.00p
|
150.74p
|
142.20p
|
142.20p
|
257,754
|
|
06/01/2025
|
152.60p
|
152.60p
|
142.00p
|
144.80p
|
294,643
|
|
03/01/2025
|
145.90p
|
152.19p
|
144.40p
|
146.20p
|
260,048
|
|
02/01/2025
|
146.00p
|
150.86p
|
139.11p
|
144.80p
|
178,867
|
|
01/01/2025
|
146.20p
|
147.20p
|
144.10p
|
145.80p
|
127,064
|
|
31/12/2024
|
146.20p
|
147.20p
|
144.10p
|
145.80p
|
127,064
|
|
30/12/2024
|
145.50p
|
145.60p
|
143.20p
|
144.40p
|
209,393
|
|
27/12/2024
|
145.20p
|
146.10p
|
143.70p
|
144.00p
|
205,581
|
|
26/12/2024
|
146.70p
|
147.20p
|
145.70p
|
147.20p
|
118,947
|
|
25/12/2024
|
146.70p
|
147.20p
|
145.70p
|
147.20p
|
118,947
|
|
24/12/2024
|
146.70p
|
147.20p
|
145.70p
|
147.20p
|
118,947
|
|
23/12/2024
|
149.00p
|
154.20p
|
141.10p
|
145.30p
|
267,111
|
|
20/12/2024
|
148.30p
|
148.30p
|
146.90p
|
148.00p
|
1,224,827
|
|
19/12/2024
|
147.40p
|
148.50p
|
147.00p
|
148.50p
|
618,897
|
|
18/12/2024
|
149.10p
|
150.60p
|
148.40p
|
148.90p
|
189,511
|
|
17/12/2024
|
151.40p
|
152.50p
|
147.70p
|
148.20p
|
364,492
|
|
16/12/2024
|
153.00p
|
153.80p
|
150.50p
|
151.20p
|
226,397
|
|
13/12/2024
|
155.40p
|
156.14p
|
153.00p
|
153.00p
|
218,372
|
|
12/12/2024
|
153.40p
|
155.54p
|
153.00p
|
154.30p
|
695,882
|
|
11/12/2024
|
165.60p
|
165.79p
|
152.90p
|
158.40p
|
740,536
|
|
10/12/2024
|
153.60p
|
161.00p
|
153.60p
|
158.40p
|
1,257,400
|
|
09/12/2024
|
161.70p
|
162.60p
|
159.10p
|
160.70p
|
1,207,825
|
|
06/12/2024
|
152.80p
|
160.00p
|
152.80p
|
158.60p
|
1,206,522
|
|
05/12/2024
|
157.80p
|
159.60p
|
157.10p
|
157.30p
|
544,160
|
|
04/12/2024
|
157.10p
|
158.72p
|
156.40p
|
157.70p
|
386,680
|
|
03/12/2024
|
164.40p
|
164.40p
|
157.60p
|
157.80p
|
332,244
|
|
02/12/2024
|
159.30p
|
160.90p
|
157.00p
|
157.00p
|
441,437
|
|
29/11/2024
|
157.30p
|
168.70p
|
157.30p
|
162.50p
|
317,532
|
|
28/11/2024
|
158.80p
|
162.50p
|
158.70p
|
162.50p
|
747,081
|
|
27/11/2024
|
161.00p
|
162.10p
|
159.40p
|
159.40p
|
388,571
|
|
26/11/2024
|
170.00p
|
170.00p
|
159.40p
|
160.50p
|
497,593
|
|
25/11/2024
|
163.20p
|
164.20p
|
162.60p
|
163.20p
|
727,858
|
|
22/11/2024
|
163.10p
|
168.90p
|
162.20p
|
162.70p
|
227,526
|
|
21/11/2024
|
163.00p
|
165.40p
|
153.70p
|
162.70p
|
395,675
|
|
20/11/2024
|
161.90p
|
166.70p
|
155.60p
|
155.60p
|
467,479
|
|
19/11/2024
|
153.90p
|
168.70p
|
153.90p
|
162.00p
|
389,400
|
|
18/11/2024
|
164.70p
|
165.50p
|
160.50p
|
161.50p
|
279,427
|