Advertisement
U.S. Markets closed
S&P Futures
6,042.75 +4.50 (+0.07%) Dow Futures
45,004.00 +53.00 (+0.12%) Nasdaq Futures
21,000.00 +6.50 (+0.03%) Russell 2000 Futures
2,439.20 +6.80 (+0.28%) Crude Oil
68.70 -0.07 (-0.10%) Gold
2,636.00 +14.70 (+0.56%)
Ninety One Group (N91.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
At close: 04:35PM GMT
Advertisement
Time Period:
Nov 27, 2023 - Nov 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 27, 2024 | - | - | - | - | - | - |
| Nov 26, 2024 | - | - | - | - | - | - |
| Nov 25, 2024 | 163.20 | 164.20 | 162.60 | 163.20 | 163.20 | 784,257 |
| Nov 22, 2024 | 163.10 | 168.90 | 162.20 | 162.50 | 162.50 | 228,525 |
| Nov 21, 2024 | 163.00 | 165.40 | 153.70 | 162.70 | 162.70 | 418,493 |
| Nov 20, 2024 | 161.90 | 166.70 | 155.60 | 155.60 | 155.60 | 474,181 |
| Nov 19, 2024 | 153.90 | 168.70 | 153.90 | 162.00 | 162.00 | 393,330 |
| Nov 18, 2024 | 164.70 | 165.50 | 160.50 | 161.50 | 161.50 | 281,428 |
| Nov 15, 2024 | 152.00 | 167.80 | 152.00 | 161.40 | 161.40 | 285,327 |
| Nov 14, 2024 | 158.20 | 160.30 | 157.10 | 159.50 | 159.50 | 372,527 |
| Nov 13, 2024 | 156.40 | 160.00 | 156.40 | 158.80 | 158.80 | 638,871 |
| Nov 12, 2024 | 161.70 | 161.90 | 156.80 | 156.80 | 156.80 | 880,602 |
| Nov 11, 2024 | 161.70 | 164.10 | 161.70 | 162.20 | 162.20 | 237,299 |
| Nov 08, 2024 | 168.00 | 171.00 | 160.70 | 160.80 | 160.80 | 579,876 |
| Nov 07, 2024 | 165.90 | 169.70 | 165.88 | 168.00 | 168.00 | 226,991 |
| Nov 06, 2024 | 172.90 | 174.20 | 164.40 | 165.00 | 165.00 | 328,984 |
| Nov 05, 2024 | 167.40 | 168.50 | 165.10 | 165.10 | 165.10 | 328,551 |
| Nov 04, 2024 | 166.60 | 167.40 | 164.80 | 166.20 | 166.20 | 199,340 |
| Nov 01, 2024 | 166.60 | 167.90 | 165.00 | 167.10 | 167.10 | 242,058 |
| Oct 31, 2024 | 165.10 | 167.40 | 164.20 | 165.20 | 165.20 | 360,111 |
| Oct 30, 2024 | 168.00 | 170.50 | 165.80 | 166.80 | 166.80 | 575,425 |
| Oct 29, 2024 | 165.30 | 180.10 | 165.30 | 168.70 | 168.70 | 192,487 |
| Oct 28, 2024 | 171.90 | 173.00 | 163.51 | 170.40 | 170.40 | 184,840 |
| Oct 25, 2024 | 169.40 | 176.90 | 167.20 | 169.70 | 169.70 | 129,239 |
| Oct 24, 2024 | 171.40 | 178.80 | 165.00 | 168.70 | 168.70 | 224,494 |
| Oct 23, 2024 | 175.70 | 184.20 | 168.82 | 169.60 | 169.60 | 320,050 |
| Oct 22, 2024 | 188.50 | 188.60 | 172.60 | 176.90 | 176.90 | 424,411 |
| Oct 21, 2024 | 181.20 | 184.00 | 178.46 | 180.50 | 180.50 | 165,075 |
| Oct 18, 2024 | 169.40 | 183.40 | 169.40 | 182.90 | 182.90 | 231,577 |
| Oct 17, 2024 | 180.30 | 180.30 | 175.30 | 177.80 | 177.80 | 404,389 |
| Oct 16, 2024 | 184.77 | 183.20 | 179.20 | 179.20 | 179.20 | 1,426,065 |
| Oct 15, 2024 | 180.00 | 190.00 | 180.00 | 186.70 | 186.70 | 183,287 |
| Oct 14, 2024 | 189.00 | 191.40 | 187.90 | 188.90 | 188.90 | 582,686 |
| Oct 11, 2024 | 199.30 | 199.30 | 187.80 | 191.80 | 191.80 | 468,866 |
| Oct 10, 2024 | 187.10 | 192.00 | 178.50 | 190.30 | 190.30 | 586,315 |
| Oct 09, 2024 | 185.10 | 187.00 | 184.60 | 187.00 | 187.00 | 353,169 |
| Oct 08, 2024 | 183.50 | 185.91 | 183.10 | 184.80 | 184.80 | 599,475 |
| Oct 07, 2024 | 173.90 | 185.90 | 173.90 | 184.90 | 184.90 | 308,320 |
| Oct 04, 2024 | 175.40 | 185.00 | 173.20 | 182.50 | 182.50 | 313,947 |
| Oct 03, 2024 | 179.10 | 181.80 | 174.75 | 179.30 | 179.30 | 561,772 |
| Oct 02, 2024 | 179.10 | 179.10 | 174.80 | 176.00 | 176.00 | 354,504 |
| Oct 01, 2024 | 175.30 | 178.60 | 173.70 | 175.60 | 175.60 | 443,658 |
| Sep 30, 2024 | 177.00 | 177.10 | 174.10 | 174.60 | 174.60 | 502,462 |
| Sep 27, 2024 | 174.50 | 177.00 | 173.10 | 176.70 | 176.70 | 334,796 |
| Sep 26, 2024 | 170.00 | 174.70 | 170.00 | 174.50 | 174.50 | 375,344 |
| Sep 25, 2024 | 165.10 | 169.70 | 165.10 | 169.40 | 169.40 | 363,934 |
| Sep 24, 2024 | 170.00 | 170.00 | 165.10 | 165.90 | 165.90 | 108,028 |
| Sep 23, 2024 | 168.20 | 168.31 | 166.70 | 167.20 | 167.20 | 189,743 |
| Sep 20, 2024 | 170.00 | 170.00 | 166.70 | 167.10 | 167.10 | 881,784 |
| Sep 19, 2024 | 158.00 | 168.90 | 158.00 | 168.90 | 168.90 | 418,412 |
| Sep 18, 2024 | 165.10 | 166.00 | 163.97 | 164.80 | 164.80 | 279,234 |
| Sep 17, 2024 | 162.50 | 165.10 | 158.86 | 164.00 | 164.00 | 341,218 |
| Sep 16, 2024 | 161.70 | 164.90 | 155.89 | 162.30 | 162.30 | 168,000 |
| Sep 13, 2024 | 161.50 | 164.60 | 160.90 | 161.80 | 161.80 | 168,186 |
| Sep 12, 2024 | 160.00 | 162.50 | 160.00 | 161.00 | 161.00 | 152,035 |
| Sep 11, 2024 | 162.60 | 163.90 | 156.90 | 159.30 | 159.30 | 2,220,850 |
| Sep 10, 2024 | 161.30 | 163.60 | 161.00 | 161.00 | 161.00 | 709,957 |
| Sep 09, 2024 | 156.80 | 161.30 | 156.80 | 160.30 | 160.30 | 360,771 |
| Sep 06, 2024 | 160.80 | 163.10 | 158.00 | 159.60 | 159.60 | 597,884 |
| Sep 05, 2024 | 160.00 | 161.40 | 150.30 | 158.50 | 158.50 | 424,178 |
| Sep 04, 2024 | 158.40 | 160.60 | 157.30 | 157.70 | 157.70 | 385,584 |
| Sep 03, 2024 | 164.90 | 165.70 | 160.60 | 160.60 | 160.60 | 265,900 |
| Sep 02, 2024 | 164.30 | 167.40 | 163.70 | 164.70 | 164.70 | 271,817 |
| Aug 30, 2024 | 166.40 | 168.40 | 165.20 | 165.20 | 165.20 | 1,153,479 |
| Aug 29, 2024 | 173.00 | 173.00 | 164.90 | 165.10 | 165.10 | 1,411,519 |
| Aug 28, 2024 | 173.50 | 173.50 | 165.20 | 165.20 | 165.20 | 707,896 |
| Aug 27, 2024 | 168.10 | 168.19 | 163.15 | 165.70 | 165.70 | 435,151 |
| Aug 23, 2024 | 168.90 | 168.90 | 163.60 | 166.40 | 166.40 | 646,244 |
| Aug 22, 2024 | 175.10 | 175.10 | 162.40 | 163.70 | 163.70 | 226,894 |
| Aug 21, 2024 | 172.90 | 172.90 | 165.70 | 167.20 | 167.20 | 452,539 |
| Aug 20, 2024 | 170.00 | 170.00 | 163.10 | 165.10 | 165.10 | 278,461 |
| Aug 19, 2024 | 168.10 | 170.00 | 167.80 | 167.80 | 167.80 | 136,301 |
| Aug 16, 2024 | 166.90 | 169.00 | 165.60 | 167.20 | 167.20 | 196,417 |
| Aug 15, 2024 | 166.50 | 170.00 | 163.80 | 166.30 | 166.30 | 321,188 |
| Aug 14, 2024 | 170.00 | 170.00 | 156.40 | 165.00 | 165.00 | 301,157 |
| Aug 13, 2024 | 157.20 | 164.90 | 157.20 | 164.30 | 164.30 | 287,411 |
| Aug 12, 2024 | 156.60 | 167.80 | 156.60 | 165.00 | 165.00 | 309,016 |
| Aug 09, 2024 | 157.10 | 167.70 | 157.10 | 164.40 | 164.40 | 335,152 |
| Aug 08, 2024 | 165.00 | 166.10 | 162.20 | 163.60 | 163.60 | 230,377 |
| Aug 07, 2024 | 154.00 | 165.90 | 154.00 | 165.90 | 165.90 | 320,603 |
| Aug 06, 2024 | 162.00 | 167.90 | 160.10 | 161.60 | 161.60 | 445,600 |
| Aug 05, 2024 | 163.10 | 165.24 | 158.50 | 161.10 | 161.10 | 448,853 |
| Aug 02, 2024 | 166.80 | 170.30 | 163.90 | 164.90 | 164.90 | 645,876 |
| Aug 01, 2024 | 177.70 | 177.70 | 165.10 | 170.20 | 170.20 | 492,486 |
| Jul 31, 2024 | 177.70 | 177.70 | 166.50 | 172.10 | 172.10 | 291,170 |
| Jul 30, 2024 | 163.50 | 174.90 | 163.10 | 171.60 | 171.60 | 397,378 |
| Jul 29, 2024 | 177.20 | 177.20 | 163.30 | 171.00 | 171.00 | 220,395 |
| Jul 26, 2024 | 169.30 | 173.10 | 165.74 | 172.70 | 172.70 | 357,750 |
| Jul 25, 2024 | 165.20 | 168.10 | 163.80 | 166.90 | 166.90 | 257,464 |
| Jul 24, 2024 | 167.20 | 168.40 | 165.20 | 165.20 | 165.20 | 238,945 |
| Jul 23, 2024 | 170.00 | 170.90 | 165.60 | 167.20 | 167.20 | 190,091 |
| Jul 22, 2024 | 168.10 | 171.45 | 167.40 | 169.00 | 169.00 | 217,602 |
| Jul 19, 2024 | 166.60 | 171.90 | 166.60 | 168.30 | 168.30 | 230,150 |
| Jul 18, 2024 | 170.00 | 174.90 | 168.80 | 168.80 | 168.80 | 526,347 |
| Jul 17, 2024 | 176.00 | 178.87 | 172.10 | 175.40 | 175.40 | 594,391 |
| Jul 16, 2024 | 166.50 | 177.20 | 166.50 | 176.10 | 176.10 | 365,477 |
| Jul 15, 2024 | 168.10 | 176.50 | 168.10 | 174.80 | 174.80 | 507,629 |
| Jul 12, 2024 | 174.10 | 176.90 | 173.10 | 176.50 | 176.50 | 624,022 |
| Jul 11, 2024 | 177.00 | 177.00 | 171.60 | 173.30 | 173.30 | 652,029 |
| Jul 10, 2024 | 170.80 | 175.40 | 168.59 | 175.30 | 175.30 | 377,634 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.