09II historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	44.280	45.010	44.000	44.860	44.860	4,953
2026-07-27	43.400	44.840	43.400	43.920	43.920	83,680
2026-07-24	45.145	45.530	43.360	44.870	44.870	2,982
2026-07-23	46.000	46.000	44.990	45.690	45.690	4,194
2026-07-22	45.630	46.900	44.720	46.490	46.490	61,938
2026-07-21	44.550	45.170	44.550	44.770	44.770	4,547
2026-07-20	45.335	45.490	44.780	44.860	44.860	5,023
2026-07-17	45.590	45.590	44.580	45.105	45.105	3,066
2026-07-16	44.310	45.230	44.310	44.775	44.775	634,705
2026-07-15	43.090	44.660	42.980	43.385	43.385	657,548
2026-07-14	44.350	44.350	43.380	43.530	43.530	414,860
2026-07-13	44.830	45.220	44.400	44.760	44.760	3,476
2026-07-10	45.300	47.130	45.300	45.830	45.830	5,164
2026-07-09	45.220	46.580	45.220	45.490	45.490	5,353
2026-07-08	47.260	47.260	45.710	46.040	46.040	15,241
2026-07-07	47.180	48.720	47.180	47.270	47.270	404,652
2026-07-06	46.380	47.260	46.380	46.790	46.790	44,051
2026-07-03	47.050	47.050	45.050	46.420	46.420	12,051
2026-07-02	43.900	45.200	43.900	44.600	44.600	111,756
2026-07-01	43.140	44.100	43.140	43.840	43.840	227,748
2026-06-30	43.600	43.600	42.210	43.510	43.510	8,431
2026-06-29	43.490	43.490	42.350	42.530	42.530	107,148
2026-06-26	44.240	44.240	42.600	42.985	42.985	533,563
2026-06-25	44.305	45.300	43.910	44.785	44.785	8,778
2026-06-24	46.155	46.280	44.010	45.400	45.400	12,466
2026-06-23	48.450	48.450	46.420	46.540	46.540	6,231
2026-06-22	47.760	48.310	46.840	47.620	47.620	38,528
2026-06-19	48.100	48.100	47.330	47.755	47.755	119,208
2026-06-18	48.730	48.730	47.280	48.025	48.025	282,540
2026-06-17	48.740	48.740	46.650	48.425	48.425	9,695
2026-06-16	49.810	50.640	48.400	49.000	49.000	20,448
2026-06-15	50.325	50.400	49.770	49.900	49.900	56,719
2026-06-12	49.010	50.000	49.010	49.775	49.775	363,199
2026-06-11	49.550	49.550	47.860	49.030	49.030	16,675
2026-06-10	47.110	48.580	47.110	47.365	47.365	19,319
2026-06-09	47.930	48.970	47.930	48.370	48.370	10,481
2026-06-08	48.025	48.490	47.320	47.940	47.940	214,576
2026-06-05	47.155	48.220	46.730	47.480	47.480	6,225
2026-06-04	48.160	48.330	47.060	47.135	47.135	5,389
2026-06-03	47.800	47.800	47.000	47.385	47.385	12,486
2026-06-02	48.070	48.070	47.150	48.000	48.000	7,967
2026-06-01	46.890	48.170	46.750	47.200	47.200	73,118
2026-05-29	47.665	47.990	46.890	47.715	47.715	16,140
2026-05-28	46.260	47.650	46.170	46.600	46.600	35,752
2026-05-27	45.565	47.300	45.550	47.080	47.080	15,170
2026-05-26	46.105	46.300	45.680	45.700	45.700	8,902
2026-05-22	45.955	46.560	45.750	46.385	46.385	524,324
2026-05-21	45.610	45.970	45.100	45.535	45.535	798,289
2026-05-20	44.070	45.440	43.860	45.240	45.240	54,103
2026-05-19	45.585	45.950	44.370	44.480	44.480	12,912
2026-05-18	45.565	45.940	44.970	45.690	45.690	10,691
2026-05-15	46.640	47.000	46.310	46.880	46.880	15,346
2026-05-14	46.660	47.200	46.320	46.820	46.820	18,383
2026-05-13	44.640	46.260	44.540	45.545	45.545	183,092
2026-05-12	45.000	45.660	44.580	44.770	44.770	11,673
2026-05-11	42.915	44.980	42.860	44.980	44.980	22,882
2026-05-08	41.975	42.990	41.960	42.975	42.975	17,090
2026-05-07	42.945	43.460	41.960	42.535	42.535	9,200
2026-05-06	42.070	43.870	41.690	43.755	43.755	375,183
2026-05-05	40.185	41.178	40.080	40.891	40.891	11,725

← NewerPage 2 of 4 · 224 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.