09II historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	42.460	42.460	41.200	42.460	42.460	3
2026-10-20	41.200	43.480	41.200	43.480	43.480	556
2026-10-19	41.555	41.555	41.200	41.555	41.555	31
2026-10-16	42.010	42.785	41.200	42.785	42.785	131
2026-10-15	41.105	41.740	40.910	41.370	41.370	862,205
2026-10-14	40.790	41.700	40.790	41.380	41.380	20,885
2026-10-13	41.250	42.090	41.170	41.350	41.350	31,940
2026-10-12	42.500	42.500	41.700	42.200	42.200	5,256
2026-10-09	40.790	42.505	40.790	42.505	42.505	17,104
2026-10-08	40.915	43.180	40.790	41.220	41.220	659,188
2026-10-07	41.730	44.770	41.730	42.250	42.250	128,957
2026-10-06	42.975	43.700	42.260	42.647	42.647	140,506
2026-10-05	43.350	43.350	42.730	42.900	42.900	510,204
2026-10-02	42.690	43.900	42.690	43.090	43.090	6,273
2026-10-01	44.525	45.270	43.023	43.375	43.375	161,794
2026-09-30	45.050	46.360	45.050	46.050	46.050	131,114
2026-09-29	44.360	45.550	44.360	45.100	45.100	2,306
2026-09-28	44.500	46.000	44.500	44.500	44.500	61,735
2026-09-25	44.410	45.580	44.150	45.420	45.420	4,446
2026-09-24	43.490	45.590	43.490	45.260	45.260	121,136
2026-09-23	44.000	45.640	43.790	45.070	45.070	3,768
2026-09-22	44.600	46.480	44.600	45.490	45.490	250,193
2026-09-21	44.545	46.110	44.490	45.350	45.350	45,805
2026-09-18	47.300	47.300	45.020	45.020	45.020	7,850
2026-09-17	45.250	47.580	45.250	46.240	46.240	513,918
2026-09-16	43.810	45.370	43.810	44.630	44.630	64,438
2026-09-15	44.600	45.450	44.600	45.200	45.200	10,098
2026-09-14	44.420	45.710	44.420	45.010	45.010	208,587
2026-09-11	44.590	45.620	44.590	44.775	44.775	107,482
2026-09-10	44.510	45.800	44.510	45.200	45.200	9,889
2026-09-09	44.975	45.240	44.490	44.650	44.650	4,647
2026-09-08	44.200	45.720	44.200	45.498	45.498	16,833
2026-09-07	44.000	44.750	44.000	44.690	44.690	1,356
2026-09-04	44.370	45.790	44.370	44.660	44.660	6,056
2026-09-03	43.440	44.670	43.440	43.870	43.870	25,038
2026-09-02	44.240	44.670	43.380	43.630	43.630	4,930
2026-09-01	45.410	45.740	43.880	44.530	44.530	8,657
2026-08-28	45.130	46.860	45.130	45.860	45.860	108,770
2026-08-27	44.355	45.223	42.850	44.185	44.185	56,217
2026-08-26	42.900	43.810	42.900	43.250	43.250	14,905
2026-08-25	43.560	44.270	43.560	43.860	43.860	15,472
2026-08-24	44.940	44.940	43.880	44.190	44.190	6,706
2026-08-21	44.220	45.220	43.960	44.890	44.890	23,040
2026-08-20	44.490	45.380	44.490	44.785	44.785	237,807
2026-08-19	44.115	44.920	43.670	44.490	44.490	3,372
2026-08-18	44.890	44.890	44.050	44.130	44.130	632,814
2026-08-17	44.020	44.830	44.020	44.560	44.560	228,592
2026-08-14	44.420	44.420	43.760	43.965	43.965	33,225
2026-08-13	44.800	44.800	43.680	44.630	44.630	5,240
2026-08-12	44.890	44.890	43.830	44.335	44.335	349,399
2026-08-11	45.220	45.220	44.370	44.930	44.930	37,100
2026-08-10	43.870	44.900	43.870	44.700	44.700	2,573
2026-08-07	43.100	44.370	43.100	43.490	43.490	3,163
2026-08-06	43.020	44.410	42.480	42.480	42.480	1,509,997
2026-08-05	43.250	43.860	43.250	43.620	43.620	23,741
2026-08-04	43.040	43.530	42.610	43.460	43.460	12,288
2026-08-03	42.600	44.180	42.600	43.330	43.330	147,006
2026-07-31	43.010	44.820	41.900	43.345	43.345	31,222
2026-07-30	43.410	44.950	42.990	44.735	44.735	23,773
2026-07-29	44.505	46.830	44.135	44.890	44.890	8,663

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.