3i Group (III) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
14/08/2023 1,895.50p 1,913.00p 1,888.50p 1,910.00p 2377161
11/08/2023 1,926.50p 1,943.50p 1,899.32p 1,907.50p 1353535
10/08/2023 1,935.00p 1,948.00p 1,932.00p 1,947.50p 1468017
09/08/2023 1,930.00p 1,946.00p 1,924.50p 1,925.50p 2059874
08/08/2023 1,917.50p 1,933.00p 1,904.00p 1,917.00p 1974785
07/08/2023 1,893.00p 1,931.50p 1,891.75p 1,925.50p 1564881
04/08/2023 1,892.00p 1,903.50p 1,874.50p 1,900.00p 723807
03/08/2023 1,879.50p 1,911.00p 1,863.50p 1,887.00p 3973659
02/08/2023 1,926.00p 1,930.22p 1,884.00p 1,892.50p 906837
01/08/2023 1,966.00p 1,974.00p 1,937.50p 1,949.00p 944852
31/07/2023 1,986.50p 1,998.49p 1,973.00p 1,977.00p 1306697
28/07/2023 1,988.50p 1,998.00p 1,976.00p 1,990.50p 3198688
27/07/2023 1,994.50p 2,000.00p 1,978.25p 1,998.00p 3034460
26/07/2023 1,981.00p 1,985.50p 1,961.50p 1,979.50p 739079
25/07/2023 1,964.00p 1,988.00p 1,949.00p 1,981.00p 4074471
24/07/2023 1,943.50p 1,967.50p 1,943.00p 1,965.00p 2429581
21/07/2023 1,947.00p 1,977.50p 1,936.50p 1,960.00p 1432756
20/07/2023 1,927.00p 1,970.50p 1,927.00p 1,950.00p 1226270
19/07/2023 1,959.50p 1,971.49p 1,949.00p 1,953.00p 2546801
18/07/2023 1,922.50p 1,933.00p 1,913.00p 1,931.00p 1032815
17/07/2023 1,919.50p 1,928.50p 1,911.50p 1,927.00p 1095717
14/07/2023 1,915.00p 1,932.00p 1,906.50p 1,923.00p 661699
13/07/2023 1,912.50p 1,927.50p 1,900.50p 1,917.00p 2371081
12/07/2023 1,878.50p 1,916.88p 1,876.50p 1,913.50p 2487970
11/07/2023 1,879.00p 1,885.00p 1,868.50p 1,872.00p 1032509
10/07/2023 1,858.00p 1,878.00p 1,853.50p 1,871.00p 724173
07/07/2023 1,854.00p 1,877.50p 1,843.50p 1,862.50p 1832983
06/07/2023 1,869.00p 1,876.00p 1,849.00p 1,859.50p 2079566
05/07/2023 1,881.00p 1,894.00p 1,870.00p 1,878.00p 2048371
04/07/2023 1,923.50p 1,928.50p 1,895.50p 1,899.50p 1839108
03/07/2023 1,949.00p 1,950.00p 1,912.50p 1,926.00p 2459740
30/06/2023 1,922.50p 1,950.00p 1,914.50p 1,948.50p 3391000
29/06/2023 1,882.50p 1,913.50p 1,855.00p 1,910.50p 4998219
28/06/2023 1,855.00p 1,891.00p 1,843.50p 1,881.50p 926607
27/06/2023 1,857.00p 1,863.50p 1,840.50p 1,848.00p 1428543
26/06/2023 1,865.50p 1,869.50p 1,837.50p 1,851.00p 3263027
23/06/2023 1,901.00p 1,901.55p 1,854.50p 1,857.00p 1657386
22/06/2023 1,915.50p 1,921.15p 1,895.00p 1,907.00p 1867315
21/06/2023 1,967.00p 1,973.62p 1,953.00p 1,957.00p 1187009
20/06/2023 1,970.00p 1,983.50p 1,957.00p 1,983.50p 948613
19/06/2023 1,977.00p 1,984.50p 1,954.50p 1,971.50p 2942060
16/06/2023 2,000.00p 2,009.00p 1,983.50p 1,990.00p 7365333
15/06/2023 2,036.00p 2,036.00p 1,995.50p 2,001.00p 1531114
14/06/2023 2,017.00p 2,036.00p 2,009.00p 2,031.00p 1482521
13/06/2023 2,013.00p 2,025.00p 1,998.50p 2,018.00p 1704717
12/06/2023 2,009.00p 2,014.00p 1,990.00p 2,001.00p 1122745
09/06/2023 2,003.00p 2,003.52p 1,980.00p 1,991.50p 1042997
08/06/2023 1,979.50p 2,015.00p 1,979.50p 1,998.00p 4614266
07/06/2023 2,005.00p 2,016.00p 1,966.50p 1,982.00p 1995683
06/06/2023 1,954.50p 2,000.00p 1,954.00p 2,000.00p 2093059
05/06/2023 1,964.00p 1,968.25p 1,944.50p 1,955.50p 1017794
02/06/2023 1,951.00p 1,970.00p 1,947.50p 1,960.00p 1410514
01/06/2023 1,948.00p 1,957.00p 1,919.50p 1,936.50p 3133447
31/05/2023 1,936.00p 1,992.50p 1,930.50p 1,955.50p 11743262
30/05/2023 1,950.00p 1,974.00p 1,933.50p 1,959.00p 3906408
26/05/2023 1,914.50p 1,944.50p 1,906.00p 1,938.00p 1584272
25/05/2023 1,912.50p 1,917.50p 1,886.25p 1,903.50p 3881005
24/05/2023 1,911.00p 1,925.00p 1,867.16p 1,898.50p 2484646
23/05/2023 1,940.50p 1,960.50p 1,925.00p 1,925.00p 1813994
22/05/2023 1,943.50p 1,955.00p 1,924.00p 1,946.00p 2865117
19/05/2023 1,919.00p 1,936.50p 1,905.50p 1,929.50p 1572875
18/05/2023 1,900.00p 1,917.50p 1,892.00p 1,917.50p 3588994
17/05/2023 1,877.50p 1,886.50p 1,860.00p 1,881.00p 1567570
16/05/2023 1,900.00p 1,922.50p 1,878.00p 1,885.50p 1551233
15/05/2023 1,845.50p 1,889.12p 1,837.00p 1,876.00p 4564378
12/05/2023 1,803.00p 1,887.00p 1,793.95p 1,828.50p 2993233
11/05/2023 1,711.00p 1,798.50p 1,709.50p 1,798.50p 2296955
10/05/2023 1,774.00p 1,778.00p 1,741.50p 1,746.00p 1038683
09/05/2023 1,771.00p 1,787.50p 1,764.00p 1,770.50p 1461176
05/05/2023 1,770.50p 1,783.00p 1,756.50p 1,773.00p 1106503
04/05/2023 1,768.00p 1,773.00p 1,749.50p 1,760.00p 2190843
03/05/2023 1,766.00p 1,779.50p 1,762.00p 1,774.00p 1175514
02/05/2023 1,771.00p 1,787.50p 1,757.00p 1,761.00p 1793954
28/04/2023 1,736.00p 1,769.00p 1,727.50p 1,767.00p 1963281
27/04/2023 1,723.00p 1,733.00p 1,704.75p 1,730.00p 4805973
26/04/2023 1,725.00p 1,732.00p 1,705.25p 1,723.50p 5149817
25/04/2023 1,713.00p 1,732.50p 1,705.00p 1,732.50p 999589
24/04/2023 1,705.00p 1,731.27p 1,698.00p 1,722.50p 880044
21/04/2023 1,702.50p 1,712.50p 1,689.50p 1,712.50p 1279921
20/04/2023 1,702.00p 1,702.38p 1,686.91p 1,697.50p 1037305
19/04/2023 1,694.00p 1,702.50p 1,687.50p 1,697.50p 880011
18/04/2023 1,695.00p 1,704.00p 1,685.00p 1,697.50p 1175331
17/04/2023 1,723.00p 1,728.00p 1,683.50p 1,690.50p 1288011
14/04/2023 1,720.50p 1,734.50p 1,715.00p 1,718.00p 1106517
13/04/2023 1,711.00p 1,730.74p 1,707.37p 1,718.00p 2279183
12/04/2023 1,700.00p 1,716.50p 1,692.50p 1,700.00p 4614515
11/04/2023 1,684.00p 1,703.00p 1,676.50p 1,696.50p 5823752
06/04/2023 1,661.50p 1,686.87p 1,658.50p 1,676.50p 2006070
05/04/2023 1,671.50p 1,675.00p 1,648.50p 1,664.50p 1437826
04/04/2023 1,676.00p 1,686.50p 1,665.00p 1,668.50p 2684958
03/04/2023 1,677.50p 1,682.87p 1,659.50p 1,668.00p 1479740
31/03/2023 1,677.50p 1,903.96p 1,667.50p 1,685.00p 4541692
30/03/2023 1,673.00p 1,683.50p 1,659.00p 1,678.00p 2549255
29/03/2023 1,639.50p 1,662.00p 1,630.00p 1,658.50p 2127713
28/03/2023 1,622.50p 1,625.28p 1,603.50p 1,610.50p 8338296
27/03/2023 1,569.50p 1,612.50p 1,560.00p 1,609.00p 3309987
24/03/2023 1,569.50p 1,572.38p 1,527.50p 1,542.50p 1457639
23/03/2023 1,593.00p 1,610.00p 1,568.00p 1,583.50p 3009269
22/03/2023 1,555.50p 1,578.00p 1,549.32p 1,569.00p 1252503
21/03/2023 1,533.50p 1,571.50p 1,532.00p 1,567.50p 2523033
20/03/2023 1,464.50p 1,531.00p 1,440.50p 1,520.00p 6580379
17/03/2023 1,525.50p 1,541.20p 1,465.00p 1,482.50p 3932408
16/03/2023 1,518.00p 1,529.50p 1,494.50p 1,519.00p 2341109
15/03/2023 1,535.00p 1,536.50p 1,471.80p 1,488.00p 1355886
14/03/2023 1,510.50p 1,540.00p 1,493.00p 1,539.50p 1470395
13/03/2023 1,586.00p 1,586.50p 1,503.00p 1,509.50p 2588134
10/03/2023 1,616.50p 1,616.50p 1,567.00p 1,581.50p 2010511
09/03/2023 1,628.50p 1,639.69p 1,612.50p 1,634.00p 2346521
08/03/2023 1,629.00p 1,640.50p 1,623.00p 1,639.50p 810604
07/03/2023 1,641.50p 1,657.50p 1,635.00p 1,640.50p 1633691
06/03/2023 1,637.50p 1,648.50p 1,623.50p 1,647.00p 1146746
03/03/2023 1,640.50p 1,662.00p 1,632.50p 1,632.50p 3087523
02/03/2023 1,632.50p 1,653.50p 1,630.50p 1,649.50p 3302120
01/03/2023 1,625.50p 1,664.50p 1,625.50p 1,637.00p 1550452
28/02/2023 1,642.50p 1,658.00p 1,627.00p 1,627.00p 3104563
27/02/2023 1,635.00p 1,655.50p 1,630.50p 1,651.00p 2536952
24/02/2023 1,634.50p 1,637.00p 1,613.00p 1,624.00p 887235
23/02/2023 1,614.50p 1,639.50p 1,614.50p 1,629.50p 906505
22/02/2023 1,625.00p 1,625.00p 1,596.50p 1,614.50p 2086850
21/02/2023 1,645.00p 1,645.00p 1,616.50p 1,632.00p 3869366
20/02/2023 1,645.50p 1,660.00p 1,638.96p 1,650.00p 1564953
17/02/2023 1,626.50p 1,650.50p 1,622.00p 1,645.00p 10628134
16/02/2023 1,685.00p 1,685.00p 1,639.00p 1,641.00p 1891030
15/02/2023 1,641.00p 1,673.00p 1,637.50p 1,673.00p 1044841
14/02/2023 1,655.50p 1,665.50p 1,637.50p 1,641.50p 1111767
13/02/2023 1,631.00p 1,656.00p 1,629.50p 1,654.50p 1814652
10/02/2023 1,635.00p 1,646.00p 1,615.00p 1,632.00p 1912559
09/02/2023 1,639.50p 1,661.00p 1,633.50p 1,646.00p 7451027
08/02/2023 1,634.50p 1,645.22p 1,626.00p 1,631.00p 1135060
07/02/2023 1,631.50p 1,634.96p 1,619.50p 1,628.50p 1340994
06/02/2023 1,630.50p 1,641.25p 1,625.50p 1,634.50p 974527
03/02/2023 1,639.00p 1,644.00p 1,626.50p 1,636.50p 2618695
02/02/2023 1,620.50p 1,651.50p 1,617.50p 1,640.00p 2144047
01/02/2023 1,577.50p 1,610.00p 1,574.50p 1,610.00p 3003297
31/01/2023 1,580.50p 1,583.00p 1,559.45p 1,575.00p 2913744
30/01/2023 1,604.00p 1,610.50p 1,570.50p 1,586.50p 1931836
27/01/2023 1,599.50p 1,609.50p 1,581.50p 1,607.50p 2806586
26/01/2023 1,489.00p 1,600.25p 1,489.00p 1,594.00p 6224641
25/01/2023 1,472.50p 1,480.50p 1,449.00p 1,460.00p 1632950
24/01/2023 1,481.50p 1,491.50p 1,468.50p 1,468.50p 2143597
23/01/2023 1,465.00p 1,481.50p 1,456.50p 1,477.00p 1173748
20/01/2023 1,425.00p 1,464.00p 1,421.00p 1,462.50p 2174988
19/01/2023 1,428.00p 1,437.50p 1,409.00p 1,415.50p 1078867
18/01/2023 1,446.00p 1,453.50p 1,430.50p 1,431.00p 1558953
17/01/2023 1,444.00p 1,457.50p 1,431.50p 1,445.00p 3244590
16/01/2023 1,440.50p 1,451.00p 1,437.00p 1,440.50p 951476
13/01/2023 1,407.00p 1,442.50p 1,396.50p 1,437.50p 2532653
12/01/2023 1,437.50p 1,438.61p 1,400.50p 1,411.00p 3154792
11/01/2023 1,404.00p 1,452.00p 1,402.85p 1,426.00p 4342804
10/01/2023 1,383.50p 1,404.50p 1,379.00p 1,399.00p 2570340
09/01/2023 1,378.50p 1,392.00p 1,371.00p 1,388.00p 1212227
06/01/2023 1,351.50p 1,375.00p 1,348.50p 1,375.00p 1626002
05/01/2023 1,348.50p 1,360.00p 1,336.00p 1,350.50p 1538682
04/01/2023 1,349.00p 1,360.00p 1,343.50p 1,349.50p 1396399
03/01/2023 1,345.50p 1,366.50p 1,332.50p 1,340.00p 1148435
30/12/2022 1,345.50p 1,345.50p 1,331.50p 1,341.50p 768417
29/12/2022 1,330.50p 1,340.50p 1,321.50p 1,337.00p 789887
28/12/2022 1,313.00p 1,336.50p 1,313.00p 1,333.00p 1084892
23/12/2022 1,321.00p 1,325.50p 1,314.50p 1,315.50p 483010
22/12/2022 1,332.00p 1,335.50p 1,316.00p 1,321.00p 1253881
21/12/2022 1,295.00p 1,331.00p 1,295.00p 1,329.00p 968109
20/12/2022 1,276.00p 1,296.50p 1,271.00p 1,288.50p 2340548
19/12/2022 1,281.50p 1,295.50p 1,276.50p 1,287.50p 1405550
16/12/2022 1,333.50p 1,335.00p 1,276.50p 1,276.50p 4890124

*Close Price adjusted for both dividends and splits