09II historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	41.115	41.210	39.980	40.410	40.410	24,768
2026-02-04	40.280	41.570	40.220	40.905	40.905	1,005,638
2026-02-03	40.925	41.190	39.802	39.910	39.910	36,835
2026-02-02	40.975	41.490	40.750	40.950	40.950	73,399
2026-01-30	41.050	41.470	40.870	41.080	41.080	119,556
2026-01-29	41.280	41.740	40.960	41.200	41.200	1,244,325
2026-01-28	41.525	41.870	41.040	41.315	41.315	354,053
2026-01-27	42.440	42.550	41.780	42.040	42.040	13,790
2026-01-26	42.305	43.220	42.080	42.410	42.410	555,018
2026-01-23	42.060	42.530	41.800	41.830	41.830	7,857
2026-01-22	43.060	43.290	41.940	42.040	42.040	19,272
2026-01-21	41.200	42.060	41.100	41.315	41.315	244,183
2026-01-20	40.715	41.560	40.500	40.830	40.830	692,636
2026-01-19	40.535	41.190	40.130	41.110	41.110	164,936
2026-01-16	42.850	42.980	42.030	42.070	42.070	149,907
2026-01-15	43.410	43.470	42.430	42.810	42.810	26,924
2026-01-14	43.410	44.510	43.160	43.545	43.545	22,960
2026-01-13	44.305	44.550	43.380	43.380	43.380	183,556
2026-01-12	47.220	47.370	43.850	44.377	44.377	144,989
2026-01-09	46.650	48.760	46.060	48.080	48.080	131,185
2026-01-08	46.355	47.040	45.210	46.975	46.975	24,809
2026-01-07	46.715	46.820	46.050	46.480	46.480	4,667
2026-01-06	46.840	47.100	46.010	46.530	46.530	15,554
2026-01-05	47.700	48.450	46.800	46.920	46.920	684,722
2026-01-02	45.965	47.597	45.620	46.450	46.450	22,329
2025-12-31	45.935	45.935	45.935	45.935	45.935	0
2025-12-30	45.490	45.960	45.300	45.935	45.935	4,128
2025-12-29	45.080	46.020	45.000	45.230	45.230	14,706
2025-12-24	45.250	45.250	45.250	45.250	45.250	0
2025-12-23	45.470	45.760	45.115	45.250	45.250	6,390
2025-12-22	45.690	45.850	45.250	45.440	45.440	606,551
2025-12-19	45.765	46.070	45.580	45.905	45.905	3,111
2025-12-18	45.535	46.100	45.300	45.365	45.365	29,497
2025-12-17	46.070	46.350	45.640	45.880	45.880	21,437
2025-12-16	46.010	46.580	45.470	46.515	46.515	9,555
2025-12-15	46.945	47.000	46.000	46.660	46.660	355,457
2025-12-12	46.385	47.540	46.300	47.260	47.260	152,635
2025-12-11	46.000	46.440	45.060	46.000	46.000	9,886
2025-12-10	46.600	47.080	45.600	46.440	46.440	32,295
2025-12-09	47.685	47.850	46.450	47.155	47.155	277,534
2025-12-08	47.640	47.880	47.240	47.250	47.250	16,428
2025-12-05	46.965	48.120	46.840	47.875	47.875	91,182
2025-12-04	45.040	47.190	44.970	46.830	46.830	43,416
2025-12-03	43.905	45.280	43.800	44.555	44.555	13,440
2025-12-02	44.155	44.730	43.795	44.545	44.545	351,981

← NewerPage 4 of 4 · 225 trading days

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.