Ninety One
(N91)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
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
|
|
15/11/2024
|
152.00p
|
167.80p
|
152.00p
|
159.50p
|
285,328
|
|
14/11/2024
|
158.20p
|
160.30p
|
157.10p
|
159.50p
|
372,527
|
|
13/11/2024
|
156.40p
|
160.00p
|
156.40p
|
158.80p
|
637,259
|
|
12/11/2024
|
161.70p
|
161.90p
|
156.80p
|
156.80p
|
744,837
|
|
11/11/2024
|
161.70p
|
164.10p
|
161.70p
|
162.20p
|
232,371
|
|
08/11/2024
|
168.00p
|
171.00p
|
160.70p
|
160.80p
|
555,197
|
|
07/11/2024
|
165.90p
|
169.70p
|
165.89p
|
168.00p
|
225,545
|
|
06/11/2024
|
172.90p
|
174.20p
|
164.40p
|
165.00p
|
326,530
|
|
05/11/2024
|
167.40p
|
168.50p
|
165.10p
|
165.10p
|
328,426
|
|
04/11/2024
|
166.60p
|
167.40p
|
164.80p
|
166.20p
|
199,341
|
|
01/11/2024
|
166.60p
|
167.90p
|
165.00p
|
167.10p
|
241,372
|
|
31/10/2024
|
165.10p
|
167.40p
|
164.20p
|
165.20p
|
352,503
|
|
30/10/2024
|
168.00p
|
170.50p
|
165.80p
|
166.80p
|
569,882
|
|
29/10/2024
|
165.30p
|
180.10p
|
165.30p
|
168.70p
|
192,486
|
|
28/10/2024
|
171.90p
|
173.00p
|
163.51p
|
170.40p
|
182,317
|
|
25/10/2024
|
169.40p
|
176.90p
|
167.20p
|
169.70p
|
128,239
|
|
24/10/2024
|
171.40p
|
178.80p
|
165.00p
|
169.60p
|
224,347
|
|
23/10/2024
|
175.70p
|
184.20p
|
168.82p
|
169.60p
|
318,636
|
|
22/10/2024
|
188.50p
|
188.60p
|
172.60p
|
176.90p
|
422,811
|
|
21/10/2024
|
181.20p
|
184.00p
|
178.46p
|
180.50p
|
165,075
|
|
18/10/2024
|
169.40p
|
183.40p
|
169.40p
|
182.90p
|
230,680
|
|
17/10/2024
|
180.30p
|
180.30p
|
175.30p
|
177.80p
|
377,005
|
|
16/10/2024
|
185.40p
|
187.20p
|
172.90p
|
179.20p
|
1,206,064
|
|
15/10/2024
|
180.00p
|
190.00p
|
180.00p
|
186.70p
|
182,391
|
|
14/10/2024
|
189.00p
|
191.40p
|
187.90p
|
188.90p
|
582,685
|
|
11/10/2024
|
199.30p
|
199.30p
|
187.80p
|
191.80p
|
367,116
|
|
10/10/2024
|
187.10p
|
192.00p
|
178.50p
|
190.30p
|
585,970
|
|
09/10/2024
|
185.10p
|
187.00p
|
184.60p
|
187.00p
|
350,204
|
|
08/10/2024
|
183.50p
|
185.91p
|
183.10p
|
184.80p
|
284,306
|
|
07/10/2024
|
173.90p
|
185.90p
|
173.90p
|
184.90p
|
308,322
|
|
04/10/2024
|
175.40p
|
185.00p
|
173.20p
|
182.50p
|
313,861
|
|
03/10/2024
|
179.10p
|
181.80p
|
174.75p
|
179.30p
|
561,774
|
|
02/10/2024
|
179.10p
|
179.10p
|
174.80p
|
176.00p
|
354,396
|
|
01/10/2024
|
175.30p
|
178.60p
|
173.70p
|
175.60p
|
441,924
|
|
30/09/2024
|
177.00p
|
177.10p
|
174.10p
|
174.60p
|
502,465
|
|
27/09/2024
|
174.50p
|
177.00p
|
173.10p
|
176.70p
|
334,012
|
|
26/09/2024
|
170.00p
|
174.70p
|
170.00p
|
174.50p
|
373,379
|
|
25/09/2024
|
165.10p
|
169.70p
|
165.10p
|
169.40p
|
363,685
|
|
24/09/2024
|
170.00p
|
170.00p
|
165.10p
|
165.90p
|
108,029
|
|
23/09/2024
|
168.20p
|
168.31p
|
166.70p
|
167.20p
|
178,273
|
|
20/09/2024
|
170.00p
|
170.00p
|
166.70p
|
167.10p
|
881,784
|
|
19/09/2024
|
158.00p
|
168.90p
|
158.00p
|
168.90p
|
409,709
|
|
18/09/2024
|
165.10p
|
166.00p
|
163.97p
|
164.00p
|
271,512
|
|
17/09/2024
|
162.50p
|
165.10p
|
158.86p
|
164.00p
|
340,378
|
|
16/09/2024
|
161.70p
|
164.90p
|
155.89p
|
162.30p
|
163,188
|
|
13/09/2024
|
161.50p
|
164.60p
|
160.90p
|
161.00p
|
168,186
|
|
12/09/2024
|
160.00p
|
162.50p
|
160.00p
|
159.30p
|
148,883
|
|
11/09/2024
|
162.60p
|
163.90p
|
156.90p
|
159.30p
|
2,220,850
|
|
10/09/2024
|
161.30p
|
163.60p
|
161.00p
|
161.00p
|
659,957
|
|
09/09/2024
|
156.80p
|
161.30p
|
156.80p
|
160.30p
|
359,839
|
|
06/09/2024
|
160.80p
|
163.10p
|
158.00p
|
159.60p
|
595,516
|
|
05/09/2024
|
160.00p
|
161.40p
|
150.30p
|
158.50p
|
422,374
|
|
04/09/2024
|
158.40p
|
160.60p
|
157.30p
|
157.70p
|
384,312
|
|
03/09/2024
|
164.90p
|
165.70p
|
160.60p
|
160.60p
|
264,985
|
|
02/09/2024
|
164.30p
|
167.40p
|
163.70p
|
165.20p
|
271,817
|
|
30/08/2024
|
166.40p
|
168.40p
|
165.20p
|
165.20p
|
1,153,479
|
|
29/08/2024
|
173.00p
|
173.00p
|
164.90p
|
165.10p
|
1,409,119
|
|
28/08/2024
|
173.50p
|
173.50p
|
165.20p
|
165.20p
|
579,587
|
|
27/08/2024
|
168.10p
|
168.19p
|
163.15p
|
165.70p
|
435,151
|
|
26/08/2024
|
175.10p
|
175.10p
|
162.40p
|
163.70p
|
222,812
|
|
23/08/2024
|
175.10p
|
175.10p
|
162.40p
|
163.70p
|
222,812
|
|
22/08/2024
|
175.10p
|
175.10p
|
162.40p
|
163.70p
|
222,812
|
|
21/08/2024
|
172.90p
|
172.90p
|
165.70p
|
167.20p
|
443,116
|
|
20/08/2024
|
170.00p
|
170.00p
|
163.10p
|
165.10p
|
258,087
|
|
19/08/2024
|
168.10p
|
170.00p
|
167.80p
|
167.80p
|
131,699
|
|
16/08/2024
|
166.90p
|
169.00p
|
165.60p
|
167.20p
|
193,110
|
|
15/08/2024
|
166.50p
|
170.00p
|
163.80p
|
166.30p
|
317,009
|
|
14/08/2024
|
170.00p
|
170.00p
|
156.40p
|
165.00p
|
301,158
|
|
13/08/2024
|
157.20p
|
164.90p
|
157.20p
|
164.30p
|
287,411
|
|
12/08/2024
|
156.60p
|
167.80p
|
156.60p
|
165.00p
|
308,716
|
|
09/08/2024
|
157.10p
|
167.70p
|
157.10p
|
164.40p
|
335,152
|
|
08/08/2024
|
165.00p
|
166.10p
|
162.20p
|
163.60p
|
229,448
|
|
07/08/2024
|
154.00p
|
165.90p
|
154.00p
|
165.90p
|
319,963
|
|
06/08/2024
|
162.00p
|
167.90p
|
160.10p
|
161.60p
|
445,345
|
|
05/08/2024
|
163.10p
|
165.25p
|
158.50p
|
161.10p
|
446,170
|
|
02/08/2024
|
166.80p
|
170.30p
|
163.90p
|
164.90p
|
645,611
|
|
01/08/2024
|
177.70p
|
177.70p
|
165.10p
|
170.20p
|
486,206
|
|
31/07/2024
|
177.70p
|
177.70p
|
166.50p
|
172.10p
|
291,170
|
|
30/07/2024
|
163.50p
|
174.90p
|
163.10p
|
171.60p
|
395,379
|
|
29/07/2024
|
177.20p
|
177.20p
|
163.30p
|
171.00p
|
217,168
|
|
26/07/2024
|
169.30p
|
173.10p
|
165.74p
|
166.90p
|
357,750
|
|
25/07/2024
|
165.20p
|
168.10p
|
163.80p
|
166.90p
|
254,464
|
|
24/07/2024
|
167.20p
|
168.40p
|
165.20p
|
165.20p
|
236,843
|
|
23/07/2024
|
170.00p
|
170.90p
|
165.60p
|
167.20p
|
187,361
|
|
22/07/2024
|
168.10p
|
171.45p
|
167.40p
|
169.00p
|
214,695
|
|
19/07/2024
|
166.60p
|
171.90p
|
166.60p
|
168.30p
|
230,150
|
|
18/07/2024
|
170.00p
|
174.90p
|
168.80p
|
168.80p
|
518,519
|