3i Group (III) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. 3i Group

Date Open High Low Close* Volume
30/05/2024 2,872.00p 2,909.00p 2,861.00p 2,885.00p 1722817
29/05/2024 2,910.00p 2,940.00p 2,887.00p 2,891.00p 874588
28/05/2024 2,954.00p 2,973.00p 2,903.00p 2,922.00p 1463331
24/05/2024 2,900.00p 2,963.00p 2,887.00p 2,950.00p 860368
23/05/2024 2,904.00p 2,936.00p 2,896.00p 2,927.00p 1932805
22/05/2024 2,955.00p 2,978.00p 2,847.00p 2,898.00p 2348038
21/05/2024 2,963.00p 2,995.00p 2,942.00p 2,960.00p 1311354
20/05/2024 2,959.00p 2,982.00p 2,957.00p 2,977.00p 632516
17/05/2024 2,964.00p 2,971.00p 2,936.00p 2,958.00p 1619992
16/05/2024 2,975.00p 2,992.00p 2,948.00p 2,977.00p 1512213
15/05/2024 2,966.00p 2,984.00p 2,932.00p 2,966.00p 843055
14/05/2024 2,916.00p 2,955.50p 2,895.00p 2,950.00p 2064439
13/05/2024 2,853.00p 2,924.00p 2,831.00p 2,919.00p 2094033
10/05/2024 2,831.00p 2,865.00p 2,795.40p 2,851.00p 2151338
09/05/2024 2,883.00p 2,992.00p 2,811.00p 2,820.00p 3889283
08/05/2024 2,947.00p 2,979.00p 2,934.00p 2,974.00p 1612267
07/05/2024 2,935.00p 2,968.00p 2,924.00p 2,950.00p 1963420
03/05/2024 2,853.00p 2,891.00p 2,824.00p 2,891.00p 1045052
02/05/2024 2,843.00p 2,864.00p 2,816.00p 2,842.00p 1675047
01/05/2024 2,881.00p 2,881.00p 2,835.00p 2,845.00p 425780
30/04/2024 2,891.00p 2,905.00p 2,861.00p 2,876.00p 1262478
29/04/2024 2,887.00p 2,899.00p 2,864.00p 2,875.00p 749748
26/04/2024 2,862.00p 2,886.00p 2,850.00p 2,879.00p 738594
25/04/2024 2,841.00p 2,868.00p 2,812.00p 2,843.00p 1559197
24/04/2024 2,871.00p 2,893.00p 2,844.00p 2,850.00p 903669
23/04/2024 2,871.00p 2,882.50p 2,837.00p 2,859.00p 1628685
22/04/2024 2,852.00p 2,866.00p 2,825.00p 2,844.00p 1483264
19/04/2024 2,822.00p 2,841.00p 2,789.00p 2,835.00p 1344111
18/04/2024 2,858.00p 2,864.00p 2,825.00p 2,846.00p 1828765
17/04/2024 2,798.00p 2,858.40p 2,798.00p 2,840.00p 2931172
16/04/2024 2,801.00p 2,830.00p 2,787.00p 2,801.00p 1028678
15/04/2024 2,829.00p 2,876.10p 2,829.00p 2,851.00p 1281925
12/04/2024 2,857.00p 2,870.00p 2,829.00p 2,829.00p 1535207
11/04/2024 2,825.00p 2,839.00p 2,766.00p 2,819.00p 1599531
10/04/2024 2,802.00p 2,827.00p 2,794.00p 2,827.00p 3072992
09/04/2024 2,810.00p 2,820.00p 2,776.00p 2,777.00p 1472245
08/04/2024 2,805.00p 2,833.42p 2,801.00p 2,823.00p 1444775
05/04/2024 2,772.00p 2,810.00p 2,744.00p 2,810.00p 1469071
04/04/2024 2,803.00p 2,822.00p 2,797.00p 2,819.00p 1949464
03/04/2024 2,788.00p 2,806.00p 2,776.00p 2,806.00p 4063639
02/04/2024 2,813.00p 2,842.99p 2,782.00p 2,793.00p 1414596
28/03/2024 2,806.00p 2,826.00p 2,794.40p 2,809.00p 1480614
27/03/2024 2,822.00p 2,828.00p 2,792.00p 2,802.00p 1403570
26/03/2024 2,789.00p 2,827.00p 2,789.00p 2,822.00p 1787555
25/03/2024 2,814.00p 2,820.00p 2,780.00p 2,791.00p 2145327
22/03/2024 2,766.00p 2,780.00p 2,720.62p 2,761.00p 1513122
21/03/2024 2,577.00p 2,761.00p 2,562.00p 2,748.00p 1844078
20/03/2024 2,523.00p 2,525.00p 2,523.00p 2,528.00p 653325
19/03/2024 2,523.00p 2,538.00p 2,512.00p 2,525.00p 2525155
18/03/2024 2,555.00p 2,562.00p 2,522.82p 2,527.00p 1502407
15/03/2024 2,524.00p 2,566.00p 2,524.00p 2,555.00p 4176275
14/03/2024 2,557.00p 2,559.00p 2,524.00p 2,535.00p 1531397
13/03/2024 2,569.00p 2,585.00p 2,552.91p 2,556.00p 1850994
12/03/2024 2,531.00p 2,576.16p 2,526.00p 2,573.00p 1428227
11/03/2024 2,498.00p 2,525.00p 2,485.00p 2,519.00p 1277473
08/03/2024 2,537.00p 2,538.00p 2,503.00p 2,523.00p 802922
07/03/2024 2,511.00p 2,539.00p 2,498.40p 2,531.00p 1988752
06/03/2024 2,502.00p 2,534.00p 2,495.00p 2,522.00p 1427870
05/03/2024 2,476.00p 2,509.00p 2,471.00p 2,496.00p 1176140
04/03/2024 2,494.00p 2,498.00p 2,472.00p 2,485.00p 1441092
01/03/2024 2,482.00p 2,512.00p 2,459.00p 2,507.00p 1872124
29/02/2024 2,458.00p 2,484.00p 2,447.00p 2,468.00p 2816370
28/02/2024 2,427.00p 2,450.00p 2,415.60p 2,449.00p 1004077
27/02/2024 2,449.00p 2,459.00p 2,404.00p 2,416.00p 1462889
26/02/2024 2,431.00p 2,464.00p 2,426.00p 2,449.00p 1620156
23/02/2024 2,446.00p 2,453.00p 2,431.00p 2,436.00p 820838
22/02/2024 2,462.00p 2,468.00p 2,438.00p 2,442.00p 1177243
21/02/2024 2,450.00p 2,452.88p 2,431.00p 2,441.00p 1619292
20/02/2024 2,465.00p 2,471.00p 2,446.00p 2,452.00p 967020
19/02/2024 2,468.00p 2,481.00p 2,456.00p 2,464.00p 1144239
16/02/2024 2,442.00p 2,484.00p 2,436.00p 2,476.00p 1468602
15/02/2024 2,409.00p 2,432.00p 2,392.00p 2,428.00p 1349517
14/02/2024 2,376.00p 2,409.22p 2,376.00p 2,388.00p 587844
13/02/2024 2,399.00p 2,402.87p 2,352.00p 2,376.00p 781123
12/02/2024 2,419.00p 2,433.00p 2,397.40p 2,409.00p 2532495
09/02/2024 2,382.00p 2,416.32p 2,379.67p 2,414.00p 4857800
08/02/2024 2,346.00p 2,395.00p 2,346.00p 2,382.00p 1491597
07/02/2024 2,317.00p 2,343.00p 2,307.00p 2,334.00p 1797479
06/02/2024 2,357.00p 2,362.00p 2,312.00p 2,316.00p 2811581
05/02/2024 2,362.00p 2,376.00p 2,334.00p 2,341.00p 1082492
02/02/2024 2,365.00p 2,378.00p 2,322.60p 2,352.00p 1515805
01/02/2024 2,430.00p 2,449.00p 2,336.00p 2,351.00p 2485051
31/01/2024 2,501.00p 2,507.00p 2,472.00p 2,479.00p 2670406
30/01/2024 2,447.00p 2,507.00p 2,447.00p 2,497.00p 1882962
29/01/2024 2,440.00p 2,447.00p 2,414.00p 2,433.00p 1643983
26/01/2024 2,370.00p 2,411.00p 2,356.00p 2,411.00p 1432687
25/01/2024 2,345.00p 2,380.00p 2,338.00p 2,374.00p 974289
24/01/2024 2,387.00p 2,387.00p 2,323.00p 2,358.00p 2053503
23/01/2024 2,374.00p 2,383.00p 2,356.00p 2,368.00p 1194264
22/01/2024 2,361.00p 2,380.00p 2,335.00p 2,369.00p 2924798
19/01/2024 2,340.00p 2,369.00p 2,329.00p 2,336.00p 5659053
18/01/2024 2,327.00p 2,327.00p 2,283.00p 2,326.00p 3297387
17/01/2024 2,308.00p 2,324.00p 2,280.00p 2,319.00p 1594037
16/01/2024 2,309.00p 2,336.00p 2,298.00p 2,333.00p 1619853
15/01/2024 2,331.00p 2,344.00p 2,307.00p 2,321.00p 692964
12/01/2024 2,290.00p 2,324.00p 2,283.00p 2,324.00p 1635378
11/01/2024 2,310.00p 2,321.36p 2,271.00p 2,277.00p 2859447
10/01/2024 2,299.00p 2,309.00p 2,279.50p 2,297.00p 1876995
09/01/2024 2,321.00p 2,332.00p 2,276.00p 2,280.00p 1659861
08/01/2024 2,281.00p 2,319.00p 2,269.00p 2,319.00p 1167748
05/01/2024 2,317.00p 2,317.00p 2,273.00p 2,293.00p 1473643
04/01/2024 2,307.00p 2,337.00p 2,297.00p 2,337.00p 1704107
03/01/2024 2,333.00p 2,350.00p 2,286.00p 2,314.00p 1585066
02/01/2024 2,421.00p 2,422.00p 2,330.00p 2,344.00p 1159742
29/12/2023 2,431.00p 2,441.00p 2,400.00p 2,421.00p 424546
28/12/2023 2,445.00p 2,455.00p 2,423.00p 2,437.00p 427873
27/12/2023 2,432.00p 2,446.00p 2,418.00p 2,442.00p 755351
22/12/2023 2,417.00p 2,444.00p 2,403.00p 2,421.00p 468254
21/12/2023 2,412.00p 2,429.00p 2,395.00p 2,417.00p 1349610
20/12/2023 2,404.00p 2,424.00p 2,369.00p 2,414.00p 1498077
19/12/2023 2,380.00p 2,398.00p 2,363.00p 2,384.00p 2789698
18/12/2023 2,346.00p 2,381.00p 2,333.00p 2,378.00p 980610
15/12/2023 2,374.00p 2,383.00p 2,333.00p 2,349.00p 3603007
14/12/2023 2,410.00p 2,439.00p 2,338.00p 2,370.00p 3908417
13/12/2023 2,389.00p 2,406.00p 2,365.00p 2,390.00p 1247741
12/12/2023 2,368.00p 2,387.50p 2,342.00p 2,380.00p 1211006
11/12/2023 2,344.00p 2,365.00p 2,342.20p 2,357.00p 1035742
08/12/2023 2,324.00p 2,352.00p 2,318.00p 2,344.00p 882872
07/12/2023 2,307.00p 2,319.00p 2,293.00p 2,316.00p 1472186
06/12/2023 2,288.00p 2,325.00p 2,244.00p 2,316.00p 2024220
05/12/2023 2,232.00p 2,266.00p 2,223.00p 2,258.00p 1297503
04/12/2023 2,239.00p 2,262.00p 2,226.00p 2,252.00p 1278202
01/12/2023 2,242.00p 2,251.00p 2,230.00p 2,248.00p 695649
30/11/2023 2,202.00p 2,240.00p 2,202.00p 2,232.00p 4530354
29/11/2023 2,200.00p 2,231.00p 2,196.00p 2,231.00p 1062915
28/11/2023 2,179.00p 2,206.00p 2,167.00p 2,204.00p 1615274
27/11/2023 2,177.00p 2,200.00p 2,163.00p 2,190.00p 711412
24/11/2023 2,156.00p 2,186.00p 2,140.00p 2,179.00p 2644025
23/11/2023 2,176.00p 2,200.00p 2,155.00p 2,160.00p 629910
22/11/2023 2,160.00p 2,187.00p 2,141.00p 2,174.00p 1197516
21/11/2023 2,157.00p 2,167.00p 2,140.00p 2,151.00p 684804
20/11/2023 2,169.00p 2,182.00p 2,152.00p 2,159.00p 1146546
17/11/2023 2,125.00p 2,173.00p 2,099.00p 2,171.00p 1368827
16/11/2023 2,113.00p 2,139.00p 2,092.00p 2,117.00p 6672551
15/11/2023 2,077.00p 2,115.00p 2,060.00p 2,109.00p 1796159
14/11/2023 2,037.00p 2,077.00p 2,031.50p 2,072.00p 1508855
13/11/2023 2,036.00p 2,052.00p 2,005.00p 2,038.00p 1253502
10/11/2023 2,038.00p 2,051.00p 2,009.00p 2,026.00p 5531122
09/11/2023 2,040.00p 2,082.00p 1,973.20p 2,022.00p 5383486
08/11/2023 1,977.50p 2,048.00p 1,971.00p 2,041.00p 3506419
07/11/2023 1,980.50p 2,001.00p 1,966.00p 1,993.00p 2942309
06/11/2023 1,993.50p 2,005.00p 1,975.50p 1,981.00p 1629703
03/11/2023 2,026.00p 2,039.00p 1,987.00p 1,993.00p 2273047
02/11/2023 2,011.00p 2,032.00p 1,973.50p 2,019.00p 1870402
01/11/2023 1,951.00p 1,994.75p 1,942.50p 1,988.00p 2504117
31/10/2023 1,949.50p 1,979.50p 1,925.00p 1,934.50p 3016091
30/10/2023 1,978.50p 1,995.00p 1,940.29p 1,943.00p 3961842
27/10/2023 1,985.50p 1,991.50p 1,959.50p 1,968.50p 1574144
26/10/2023 1,982.50p 2,007.00p 1,939.00p 1,978.00p 2957729
25/10/2023 1,991.00p 2,008.00p 1,977.50p 1,996.00p 2105066
24/10/2023 2,021.00p 2,031.00p 1,989.00p 1,991.50p 2933280
23/10/2023 2,008.00p 2,033.00p 1,984.72p 2,029.00p 1304410
20/10/2023 2,015.00p 2,036.00p 1,999.50p 2,005.00p 1584002
19/10/2023 2,043.00p 2,048.00p 2,015.50p 2,031.00p 1120300
18/10/2023 2,094.00p 2,109.00p 2,046.00p 2,053.00p 1183567
17/10/2023 2,059.00p 2,093.00p 2,043.00p 2,093.00p 1546969
16/10/2023 2,085.00p 2,085.00p 2,048.00p 2,073.00p 1422325
13/10/2023 2,066.00p 2,087.00p 2,056.00p 2,070.00p 1573804
12/10/2023 2,073.00p 2,086.00p 2,057.00p 2,072.00p 1212893
11/10/2023 2,043.00p 2,073.00p 2,030.00p 2,057.00p 1369805
10/10/2023 2,020.00p 2,058.00p 1,984.50p 2,054.00p 1257687
09/10/2023 2,025.00p 2,025.00p 1,982.50p 1,999.50p 1302268
06/10/2023 2,020.00p 2,030.00p 1,991.50p 2,016.00p 1690645
05/10/2023 1,987.00p 2,022.00p 1,983.50p 2,008.00p 1495271
04/10/2023 1,982.00p 2,012.00p 1,975.50p 1,982.50p 1827774
03/10/2023 2,008.00p 2,043.00p 1,997.46p 1,998.50p 1581297
02/10/2023 2,073.00p 2,093.00p 2,012.00p 2,019.00p 1214809
29/09/2023 2,085.00p 2,088.00p 2,064.00p 2,073.00p 3256240
28/09/2023 2,041.00p 2,066.00p 2,033.00p 2,066.00p 1627919
27/09/2023 2,046.00p 2,054.00p 2,022.00p 2,037.00p 4155910
26/09/2023 2,029.00p 2,064.00p 2,020.00p 2,050.00p 857409
25/09/2023 2,032.00p 2,032.00p 2,015.00p 2,032.00p 1062692
22/09/2023 2,037.00p 2,066.00p 2,027.00p 2,035.00p 2039864
21/09/2023 2,053.00p 2,076.50p 2,044.00p 2,062.00p 2911430
20/09/2023 2,083.00p 2,107.00p 2,046.00p 2,054.00p 3249264
19/09/2023 2,047.00p 2,085.00p 2,042.51p 2,085.00p 1949793
18/09/2023 2,086.00p 2,093.00p 2,038.00p 2,047.00p 791717
15/09/2023 2,063.00p 2,095.00p 2,050.00p 2,084.00p 5444346
14/09/2023 2,044.00p 2,051.00p 2,017.00p 2,047.00p 1995250
13/09/2023 2,041.00p 2,046.00p 2,011.00p 2,038.00p 1443337
12/09/2023 2,030.00p 2,058.00p 2,025.00p 2,038.00p 1908428
11/09/2023 1,996.00p 2,021.00p 1,995.50p 2,020.00p 1856032
08/09/2023 1,997.00p 2,009.00p 1,970.50p 1,993.50p 620543
07/09/2023 1,945.50p 1,991.50p 1,945.00p 1,986.00p 1108464
06/09/2023 1,973.00p 1,978.00p 1,935.00p 1,957.00p 1051259
05/09/2023 1,994.00p 2,004.00p 1,966.00p 1,983.50p 1189660
04/09/2023 2,007.00p 2,012.00p 1,998.50p 2,002.00p 659669
01/09/2023 1,990.50p 2,005.00p 1,981.00p 1,998.50p 1116564
31/08/2023 1,985.00p 2,000.00p 1,984.00p 1,993.50p 6035734
30/08/2023 1,979.50p 1,983.25p 1,962.50p 1,982.00p 528874
29/08/2023 1,942.00p 1,981.00p 1,933.00p 1,970.50p 2539153
25/08/2023 1,919.00p 1,948.00p 1,915.00p 1,924.00p 668989
24/08/2023 1,939.50p 1,954.00p 1,922.00p 1,923.50p 498922
23/08/2023 1,911.50p 1,939.50p 1,911.50p 1,920.00p 888205
22/08/2023 1,901.00p 1,919.00p 1,878.50p 1,905.50p 2688715
21/08/2023 1,882.50p 1,903.00p 1,882.50p 1,884.50p 909759
18/08/2023 1,883.50p 1,889.50p 1,858.50p 1,888.00p 1523036
17/08/2023 1,931.00p 1,938.00p 1,884.50p 1,891.50p 1001789
16/08/2023 1,910.00p 1,958.00p 1,906.00p 1,940.00p 1542778
15/08/2023 1,915.50p 1,917.00p 1,888.00p 1,911.50p 852483

*Close Price adjusted for both dividends and splits