Ninety One Plc (N91)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.2 | -2.77410832232 | 151.4 | 152.5 | 145 | 532966 | 147.93684758 | DE |
| 4 | -22.8 | -13.4117647059 | 170 | 170 | 145 | 595453 | 156.09515484 | DE |
| 12 | -28.1 | -16.0296634341 | 175.3 | 199.3 | 145 | 459792 | 164.98575498 | DE |
| 26 | -18.8 | -11.3253012048 | 166 | 199.3 | 145 | 439871 | 166.1310397 | DE |
| 52 | -36.2 | -19.7382769902 | 183.4 | 199.3 | 145 | 501257 | 167.38434466 | DE |
| 156 | -121 | -45.115585384 | 268.2 | 289 | 145 | 707154 | 189.97794621 | DE |
| 260 | 12.2 | 9.03703703704 | 135 | 289 | 120.8 | 687590 | 201.09998329 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 145.3 | -2.7 | -1.82 | 149 | 149 | 145 | 267110 |
| 1734715800 | 148 | -0.5 | -0.34 | 148.3 | 148.3 | 146.9 | 1224820 |
| 1734629400 | 148.5 | -0.4 | -0.27 | 147.4 | 148.5 | 147 | 618897 |
| 1734543000 | 148.9 | 0.7 | 0.47 | 149.1 | 150.6 | 148.4 | 189511 |
| 1734456600 | 148.19999 | -3 | -1.98 | 151.4 | 152.5 | 147.69999 | 364491 |
| 1734370200 | 151.19999 | -1.8 | -1.18 | 153 | 153.3 | 150.5 | 226397 |
| 1734111000 | 153 | -1.3 | -0.84 | 155.4 | 155.69999 | 153 | 218370 |
| 1734024600 | 154.3 | -4.1 | -2.59 | 153.4 | 155.5 | 153 | 695882 |
| 1733938200 | 158.4 | 0 | 0.00 | 165.6 | 165.6 | 154.8 | 740535 |
| 1733851800 | 158.4 | -2.3 | -1.43 | 153.6 | 160.4 | 153.6 | 1257400 |
| 1733765400 | 160.69999 | 2.1 | 1.32 | 161.69999 | 162.6 | 159.4 | 1207825 |
| 1733506200 | 158.6 | 1.3 | 0.83 | 152.8 | 160 | 152.8 | 1206520 |
| 1733419800 | 157.3 | -0.4 | -0.25 | 157.8 | 159.6 | 157.1 | 544160 |
| 1733333400 | 157.69999 | -0.1 | -0.06 | 157.1 | 158.3 | 156.4 | 386680 |
| 1733247000 | 157.8 | 0.8 | 0.51 | 164.4 | 164.4 | 157.6 | 332244 |
| 1733160600 | 157 | -2.4 | -1.51 | 159.3 | 160.9 | 157 | 477436 |
| 1732901400 | 159.4 | -3.1 | -1.91 | 157.3 | 168.7 | 157.3 | 317531 |
| 1732815000 | 162.5 | 3.1 | 1.94 | 158.8 | 162.5 | 158.8 | 747080 |
| 1732728600 | 159.4 | -1.1 | -0.69 | 161 | 162.1 | 159.4 | 388569 |
| 1732642200 | 160.5 | -2.7 | -1.65 | 170 | 170 | 159.4 | 497593 |
| 1732555800 | 163.19999 | 0.7 | 0.43 | 163.19999 | 164.19999 | 162.6 | 727857 |
| 1732296600 | 162.5 | -0.2 | -0.12 | 163.1 | 164.69999 | 162.19999 | 227525 |
| 1732210200 | 162.69999 | 7.1 | 4.56 | 163 | 165.4 | 153.69999 | 395674 |
| 1732123800 | 155.6 | -6.4 | -3.95 | 161.9 | 166.69999 | 155.6 | 467479 |
| 1732037400 | 162 | 0.5 | 0.31 | 153.9 | 163.69999 | 153.9 | 389400 |
| 1731951000 | 161.5 | 0.1 | 0.06 | 164.69999 | 165.5 | 160.5 | 279427 |
| 1731691800 | 161.4 | 1.9 | 1.19 | 152 | 162.19999 | 152 | 285327 |
| 1731605400 | 159.5 | 0.7 | 0.44 | 158.19999 | 160.3 | 157.1 | 372527 |
| 1731519000 | 158.8 | 2 | 1.28 | 156.4 | 160 | 156.4 | 637259 |
| 1731432600 | 156.8 | -5.4 | -3.33 | 161.69999 | 161.69999 | 156.8 | 744834 |
| 1731346200 | 162.19999 | 1.4 | 0.87 | 161.69999 | 164.1 | 161.69999 | 232371 |
| 1731087000 | 160.8 | -7.2 | -4.29 | 168 | 168 | 160.69999 | 555197 |
| 1731000600 | 168 | 3 | 1.82 | 165.9 | 169.7 | 165.9 | 225545 |
| 1730914200 | 165 | -0.1 | -0.06 | 172.9 | 172.9 | 164.4 | 326530 |
| 1730827800 | 165.1 | -1.1 | -0.66 | 167.4 | 167.4 | 165.1 | 328426 |
| 1730741400 | 166.19999 | -0.9 | -0.54 | 166.6 | 167.4 | 164.8 | 199339 |
| 1730482200 | 167.1 | 1.9 | 1.15 | 166.6 | 167.9 | 165.3 | 279062 |
| 1730395800 | 165.19999 | -1.6 | -0.96 | 165.1 | 167.4 | 164.19999 | 352498 |
| 1730309400 | 166.8 | -1.9 | -1.13 | 168 | 170.5 | 165.8 | 569882 |
| 1730223000 | 168.7 | -1.7 | -1.00 | 165.3 | 171.2 | 165.3 | 192486 |
| 1730136600 | 170.4 | 0.7 | 0.41 | 171.9 | 172.8 | 168.4 | 182317 |
| 1729873800 | 169.7 | 0.4 | 0.24 | 169.4 | 170.3 | 167.19999 | 128238 |
| 1729787400 | 169.3 | -0.3 | -0.18 | 171.4 | 171.4 | 168 | 300182 |
| 1729701000 | 169.6 | -7.3 | -4.13 | 175.7 | 177.2 | 168.9 | 318633 |
| 1729614600 | 176.9 | -3.6 | -1.99 | 188.5 | 188.5 | 172.6 | 422811 |
| 1729528200 | 180.5 | -2.4 | -1.31 | 181.2 | 184 | 179.4 | 165075 |
| 1729269000 | 182.9 | 5.1 | 2.87 | 169.4 | 183.4 | 169.4 | 230680 |
| 1729182600 | 177.8 | -1.4 | -0.78 | 180.3 | 180.3 | 175.3 | 401594 |
| 1729096200 | 179.2 | -7.5 | -4.02 | 185.4 | 187.2 | 172.9 | 1206063 |
| 1729009800 | 186.7 | -2.2 | -1.16 | 180 | 189.7 | 180 | 182391 |
| 1728923400 | 188.9 | -2.9 | -1.51 | 189 | 191.4 | 187.9 | 582685 |
| 1728664200 | 191.8 | 1.5 | 0.79 | 199.3 | 199.3 | 187.8 | 507897 |
| 1728577800 | 190.3 | 3.3 | 1.76 | 187.1 | 192 | 186.9 | 646480 |
| 1728491400 | 187 | 2.2 | 1.19 | 185.1 | 187 | 184.6 | 350202 |
| 1728405000 | 184.8 | -0.1 | -0.05 | 183.5 | 185.7 | 183.2 | 284305 |
| 1728318600 | 184.9 | 2.4 | 1.32 | 173.9 | 185.9 | 173.9 | 308316 |
| 1728059400 | 182.5 | 3.2 | 1.78 | 175.4 | 185 | 175.4 | 313861 |
| 1727973000 | 179.3 | 3.3 | 1.88 | 179.1 | 181.8 | 177.6 | 561768 |
| 1727886600 | 176 | 0.4 | 0.23 | 179.1 | 179.1 | 174.8 | 354394 |
| 1727800200 | 175.6 | 1 | 0.57 | 175.3 | 178.6 | 174.1 | 441911 |
| 1727713800 | 174.6 | -2.1 | -1.19 | 177 | 177 | 174.1 | 502460 |
| 1727454600 | 176.7 | 2.2 | 1.26 | 174.5 | 177 | 173.6 | 334012 |
| 1727368200 | 174.5 | 5.1 | 3.01 | 170 | 174.7 | 170 | 373379 |
| 1727281800 | 169.4 | 3.5 | 2.11 | 165.1 | 169.7 | 165.1 | 363684 |
| 1727195400 | 165.9 | -1.3 | -0.78 | 170 | 170 | 165.1 | 108028 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
