09II historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	41.135	41.135	41.135	41.135	41.135	0
2026-04-30	40.260	41.770	40.140	41.135	41.135	13,554
2026-04-29	40.715	41.000	40.030	40.700	40.700	814,136
2026-04-28	40.620	41.500	40.500	40.820	40.820	343,086
2026-04-27	40.975	41.130	40.530	40.620	40.620	22,082
2026-04-24	41.505	41.720	40.950	41.505	41.505	23,713
2026-04-23	41.440	42.250	41.410	42.030	42.030	7,649
2026-04-22	42.575	42.600	41.640	42.600	42.600	77,607
2026-04-21	42.470	42.980	42.218	42.420	42.420	27,235
2026-04-20	42.575	43.040	42.140	42.280	42.280	6,467
2026-04-17	42.090	43.700	41.850	42.280	42.280	41,290
2026-04-16	42.575	43.170	42.100	42.670	42.670	719,650
2026-04-15	43.355	43.690	42.890	43.030	43.030	1,586,763
2026-04-14	42.315	43.520	42.280	43.160	43.160	60,310
2026-04-13	40.430	41.780	40.270	41.670	41.670	27,838
2026-04-10	40.185	41.470	39.700	40.165	40.165	47,964
2026-04-09	41.070	41.150	40.050	40.365	40.365	59,404
2026-04-08	40.965	41.620	40.730	41.200	41.200	122,058
2026-04-07	39.935	40.680	39.190	39.660	39.660	278,719
2026-04-02	38.945	39.530	38.690	39.090	39.090	15,651
2026-04-01	39.515	40.140	39.030	40.060	40.060	19,272
2026-03-31	38.125	38.730	37.950	38.730	38.730	21,015
2026-03-30	37.420	38.100	37.160	38.040	38.040	11,190
2026-03-27	38.125	38.280	37.580	37.975	37.975	106,668
2026-03-26	37.315	37.930	36.890	37.220	37.220	14,352
2026-03-25	37.965	38.020	37.330	37.955	37.955	22,774
2026-03-24	37.725	37.810	36.910	37.310	37.310	29,445
2026-03-23	35.890	38.050	35.320	37.400	37.400	33,594
2026-03-20	37.105	37.190	36.180	36.820	36.820	14,813
2026-03-19	36.905	37.000	36.250	36.600	36.600	661,457
2026-03-18	37.210	37.500	36.740	37.305	37.305	117,538
2026-03-17	36.755	37.710	36.700	36.930	36.930	480,392
2026-03-16	37.060	37.270	36.550	36.940	36.940	735,066
2026-03-13	37.090	37.490	36.220	36.975	36.975	251,431
2026-03-12	37.220	38.270	36.480	37.125	37.125	232,065
2026-03-11	38.165	38.700	37.210	38.400	38.400	35,218
2026-03-10	37.270	37.908	36.950	37.830	37.830	174,686
2026-03-09	37.490	37.520	36.450	36.450	36.450	114,097
2026-03-06	39.060	39.110	37.650	37.650	37.650	41,034
2026-03-05	39.240	39.720	38.560	39.600	39.600	285,268
2026-03-04	38.965	39.590	38.560	39.345	39.345	56,132
2026-03-03	39.670	39.920	38.430	38.510	38.510	60,201
2026-03-02	40.280	40.400	39.720	40.010	40.010	30,571
2026-02-27	41.240	41.580	41.050	41.230	41.230	169,624
2026-02-26	41.200	41.850	41.000	41.315	41.315	9,665
2026-02-25	41.545	41.860	41.030	41.610	41.610	4,806
2026-02-24	41.400	42.220	41.180	41.720	41.720	4,381
2026-02-23	42.175	42.370	40.940	41.170	41.170	22,213
2026-02-20	41.585	42.970	41.400	42.155	42.155	26,310
2026-02-19	42.125	42.370	41.110	41.460	41.460	7,990
2026-02-18	41.800	42.310	41.580	41.820	41.820	8,076
2026-02-17	41.670	42.140	41.430	41.670	41.670	17,226
2026-02-16	41.775	41.990	41.310	41.550	41.550	14,374
2026-02-13	41.125	42.110	40.870	41.460	41.460	21,137
2026-02-12	41.250	41.500	40.740	41.450	41.450	55,363
2026-02-11	40.840	41.530	40.560	40.775	40.775	10,730
2026-02-10	39.880	41.100	39.770	41.070	41.070	14,775
2026-02-09	39.735	40.040	39.450	39.480	39.480	34,477
2026-02-06	40.470	40.510	39.160	39.535	39.535	79,211
2026-02-05	41.115	41.210	39.980	40.410	40.410	24,768

← NewerPage 3 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.