Ninety One Plc (N91)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.5 | -2.61780104712 | 171.9 | 174.9 | 164.6 | 464926 | 170.2635905 | DE |
| 4 | -0.6 | -0.357142857143 | 168 | 174.9 | 152 | 1141013 | 161.5297279 | DE |
| 12 | -4 | -2.33372228705 | 171.4 | 185.5 | 152 | 791538 | 166.43573894 | DE |
| 26 | -21.6 | -11.4285714286 | 189 | 189 | 152 | 561846 | 168.34080292 | DE |
| 52 | 3.5 | 2.13544844417 | 163.9 | 189 | 152 | 694239 | 168.23121325 | DE |
| 156 | -54.6 | -24.5945945946 | 222 | 289 | 152 | 720157 | 199.79378749 | DE |
| 260 | 32.4 | 24 | 135 | 289 | 120.8 | 716198 | 203.63150253 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719592200 | 167.4 | 0.5 | 0.30 | 174.7 | 174.7 | 166.4 | 208580 |
| 1719505800 | 166.9 | 0.3 | 0.18 | 167.19999 | 167.3 | 164.6 | 412587 |
| 1719419400 | 166.6 | -1 | -0.60 | 167.8 | 170.1 | 166.4 | 468814 |
| 1719333000 | 167.6 | -2.1 | -1.24 | 170 | 170.7 | 167.6 | 230999 |
| 1719246600 | 169.7 | -4.6 | -2.64 | 166 | 174.5 | 166 | 254883 |
| 1718987400 | 174.3 | 2.7 | 1.57 | 171.9 | 174.9 | 170.4 | 957349 |
| 1718901000 | 171.6 | 1.6 | 0.94 | 167.1 | 171.7 | 167.1 | 1073318 |
| 1718814600 | 170 | -0.1 | -0.06 | 165.9 | 172.1 | 165.9 | 426016 |
| 1718728200 | 170.1 | 9.6 | 5.98 | 166.5 | 170.9 | 162.9 | 977067 |
| 1718641800 | 160.5 | -0.6 | -0.37 | 153.6 | 163.1 | 153.6 | 261874 |
| 1718382600 | 161.1 | 1.1 | 0.69 | 152.9 | 164.6 | 152.9 | 489048 |
| 1718296200 | 160 | -2.2 | -1.36 | 157.5 | 165.3 | 157.5 | 531925 |
| 1718209800 | 162.19999 | 5.3 | 3.38 | 152 | 164 | 152 | 415608 |
| 1718123400 | 156.9 | -0.8 | -0.51 | 165.19999 | 165.19999 | 156.9 | 734499 |
| 1718037000 | 157.69999 | -1.2 | -0.76 | 155.19999 | 159.8 | 155.19999 | 544240 |
| 1717777800 | 158.9 | 2.2 | 1.40 | 160.1 | 160.1 | 156.19999 | 533164 |
| 1717691400 | 156.69999 | -2.9 | -1.82 | 153 | 161.19999 | 153 | 10191064 |
| 1717605000 | 159.6 | -11.1 | -6.50 | 171.3 | 171.3 | 158 | 2265796 |
| 1717518600 | 170.7 | -0.1 | -0.06 | 167 | 173.2 | 167 | 287031 |
| 1717432200 | 170.8 | 0.6 | 0.35 | 170.6 | 173.1 | 169.6 | 775878 |
| 1717173000 | 170.2 | -0.2 | -0.12 | 168 | 170.3 | 167.1 | 989093 |
| 1717086600 | 170.4 | 3 | 1.79 | 172.5 | 172.5 | 166.5 | 550207 |
| 1717000200 | 167.4 | -3.6 | -2.11 | 170.5 | 170.6 | 167.1 | 483728 |
| 1716913800 | 171 | -4 | -2.29 | 171.7 | 175.1 | 170 | 589258 |
| 1716568200 | 175 | 0.1 | 0.06 | 181.8 | 181.8 | 173.3 | 286986 |
| 1716481800 | 174.9 | 0.2 | 0.11 | 174.7 | 176.2 | 173.4 | 956610 |
| 1716395400 | 174.7 | -0.7 | -0.40 | 172.9 | 175.2 | 171.8 | 839386 |
| 1716309000 | 175.4 | 0.7 | 0.40 | 172.4 | 176 | 172.4 | 251748 |
| 1716222600 | 174.7 | 0 | 0.00 | 170.7 | 176.7 | 170.7 | 356913 |
| 1715963400 | 174.7 | -2.6 | -1.47 | 185.5 | 185.5 | 173.9 | 250927 |
| 1715877000 | 177.3 | 0.7 | 0.40 | 172.7 | 179.7 | 172.7 | 394176 |
| 1715790600 | 176.6 | 0.9 | 0.51 | 167.4 | 177.1 | 167.4 | 524947 |
| 1715704200 | 175.7 | 0.4 | 0.23 | 175.9 | 176.3 | 173.5 | 423800 |
| 1715617800 | 175.3 | -1 | -0.57 | 178.2 | 178.2 | 175.1 | 113154 |
| 1715358600 | 176.3 | 2.5 | 1.44 | 182 | 182 | 173.5 | 349480 |
| 1715272200 | 173.8 | -1 | -0.57 | 166.5 | 176.4 | 166.5 | 334603 |
| 1715185800 | 174.8 | 0.4 | 0.23 | 174 | 174.8 | 172.6 | 550940 |
| 1715099400 | 174.4 | 2 | 1.16 | 174.4 | 175.3 | 170.1 | 504659 |
| 1714753800 | 172.4 | 0.8 | 0.47 | 171.6 | 174.4 | 171.4 | 340584 |
| 1714667400 | 171.6 | -1.2 | -0.69 | 169 | 172.1 | 168.4 | 809011 |
| 1714581000 | 172.8 | 4.1 | 2.43 | 175 | 175 | 170 | 343534 |
| 1714494600 | 168.7 | -2.2 | -1.29 | 171.1 | 171.4 | 168.2 | 745857 |
| 1714408200 | 170.9 | 4.5 | 2.70 | 166.4 | 170.9 | 165.19999 | 871517 |
| 1714149000 | 166.4 | 2.1 | 1.28 | 163.8 | 167.1 | 163.69999 | 478107 |
| 1714062600 | 164.3 | -0.7 | -0.42 | 163.69999 | 165.5 | 163.1 | 613863 |
| 1713976200 | 165 | -1.8 | -1.08 | 166.4 | 167.6 | 164.5 | 838261 |
| 1713889800 | 166.8 | -0.4 | -0.24 | 170 | 170 | 165.3 | 1253599 |
| 1713803400 | 167.19999 | 1.8 | 1.09 | 161.3 | 168.7 | 157.5 | 435614 |
| 1713544200 | 165.4 | -0.4 | -0.24 | 158 | 166.4 | 158 | 342222 |
| 1713457800 | 165.8 | -1.2 | -0.72 | 171 | 171 | 164.6 | 846403 |
| 1713371400 | 167 | -2.6 | -1.53 | 167.5 | 170.8 | 166.69999 | 782248 |
| 1713285000 | 169.6 | 0.1 | 0.06 | 165.5 | 170.3 | 165.4 | 881033 |
| 1713198600 | 169.5 | -0.2 | -0.12 | 170.1 | 170.3 | 167.19999 | 810248 |
| 1712939400 | 169.7 | -5.3 | -3.03 | 183 | 183 | 169.6 | 405748 |
| 1712853000 | 175 | -0.9 | -0.51 | 175.7 | 178.3 | 174.3 | 2120642 |
| 1712766600 | 175.9 | 4 | 2.33 | 173.2 | 178 | 169.6 | 820720 |
| 1712680200 | 171.9 | -0.4 | -0.23 | 165 | 174.2 | 165 | 595373 |
| 1712593800 | 172.3 | 1.5 | 0.88 | 171.5 | 172.7 | 170.6 | 579105 |
| 1712334600 | 170.8 | -2.7 | -1.56 | 171.4 | 173.2 | 170 | 413753 |
| 1712248200 | 173.5 | 1.8 | 1.05 | 172.1 | 174.2 | 172 | 219657 |
| 1712161800 | 171.7 | -0.8 | -0.46 | 177.8 | 177.8 | 170.1 | 486594 |
| 1712075400 | 172.5 | 1.7 | 1.00 | 170 | 174 | 170 | 519840 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
