3i Group (III) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
02/06/2021 1,258.50p 1,266.00p 1,246.00p 1,255.50p 921244
01/06/2021 1,244.00p 1,274.01p 1,244.00p 1,261.00p 1431091
31/05/2021 1,230.50p 1,252.25p 1,229.50p 1,243.00p 1093305
28/05/2021 1,230.50p 1,252.25p 1,229.50p 1,243.00p 1093305
27/05/2021 1,235.00p 1,247.00p 1,229.50p 1,229.50p 3333696
26/05/2021 1,237.50p 1,248.00p 1,225.00p 1,232.50p 1720315
25/05/2021 1,252.00p 1,255.00p 1,242.50p 1,244.00p 743772
24/05/2021 1,250.00p 1,253.50p 1,239.50p 1,253.00p 575088
21/05/2021 1,230.00p 1,247.50p 1,229.50p 1,246.00p 965300
20/05/2021 1,220.00p 1,236.50p 1,216.00p 1,236.50p 903863
19/05/2021 1,217.50p 1,218.00p 1,201.50p 1,209.00p 819668
18/05/2021 1,232.00p 1,235.50p 1,219.50p 1,232.00p 1062852
17/05/2021 1,240.00p 1,256.50p 1,221.50p 1,222.00p 744643
14/05/2021 1,243.50p 1,250.00p 1,232.00p 1,244.50p 1117476
13/05/2021 1,182.50p 1,226.50p 1,176.25p 1,224.00p 1384822
12/05/2021 1,193.50p 1,210.50p 1,180.00p 1,198.00p 1087280
11/05/2021 1,219.00p 1,221.00p 1,189.50p 1,195.00p 1262906
10/05/2021 1,250.00p 1,253.50p 1,227.00p 1,233.50p 1047048
07/05/2021 1,249.00p 1,251.50p 1,235.50p 1,248.00p 1698058
06/05/2021 1,234.50p 1,244.00p 1,218.50p 1,244.00p 1814788
05/05/2021 1,227.50p 1,240.00p 1,222.50p 1,235.50p 1539136
04/05/2021 1,285.50p 1,292.35p 1,221.50p 1,226.00p 1267532
03/05/2021 1,269.00p 1,284.50p 1,269.00p 1,282.00p 1496182
30/04/2021 1,269.00p 1,284.50p 1,269.00p 1,282.00p 1496182
29/04/2021 1,258.00p 1,278.50p 1,258.00p 1,270.50p 829697
28/04/2021 1,250.00p 1,261.50p 1,248.50p 1,252.50p 708676
27/04/2021 1,250.50p 1,257.50p 1,243.50p 1,251.00p 1271825
26/04/2021 1,239.00p 1,255.00p 1,235.50p 1,255.00p 734188
23/04/2021 1,226.50p 1,240.50p 1,225.50p 1,236.50p 708085
22/04/2021 1,237.00p 1,237.19p 1,220.00p 1,235.50p 828403
21/04/2021 1,218.00p 1,230.50p 1,214.50p 1,223.00p 967812
20/04/2021 1,247.50p 1,248.75p 1,212.00p 1,214.50p 1246717
19/04/2021 1,256.50p 1,269.50p 1,237.00p 1,244.00p 1276470
16/04/2021 1,257.00p 1,263.00p 1,250.00p 1,257.00p 2287426
15/04/2021 1,250.50p 1,257.50p 1,239.00p 1,256.50p 943627
14/04/2021 1,237.00p 1,246.00p 1,233.95p 1,244.50p 674330
13/04/2021 1,231.00p 1,254.50p 1,228.50p 1,240.50p 1689508
12/04/2021 1,240.00p 1,247.00p 1,220.00p 1,238.00p 1059518
09/04/2021 1,257.50p 1,261.00p 1,233.50p 1,241.00p 1068212
08/04/2021 1,214.50p 1,255.00p 1,214.50p 1,253.00p 2793726
07/04/2021 1,204.50p 1,213.00p 1,194.00p 1,211.00p 922279
06/04/2021 1,175.50p 1,208.00p 1,175.50p 1,204.00p 1379675
02/04/2021 1,155.00p 1,177.50p 1,150.50p 1,173.50p 773487
01/04/2021 1,155.00p 1,177.50p 1,150.50p 1,173.50p 773487
31/03/2021 1,165.50p 1,181.00p 1,149.50p 1,153.50p 1785073
30/03/2021 1,168.00p 1,174.00p 1,156.00p 1,167.50p 1091901
29/03/2021 1,169.00p 1,177.00p 1,143.50p 1,160.50p 1674137
26/03/2021 1,166.00p 1,178.50p 1,160.50p 1,169.50p 1302857
25/03/2021 1,148.50p 1,167.50p 1,141.50p 1,157.00p 1420752
24/03/2021 1,131.50p 1,159.50p 1,128.53p 1,152.00p 1207800
23/03/2021 1,147.50p 1,158.00p 1,138.50p 1,141.00p 1275076
22/03/2021 1,149.00p 1,168.50p 1,135.50p 1,163.50p 840377
19/03/2021 1,166.00p 1,175.50p 1,141.00p 1,154.00p 5741030
18/03/2021 1,197.00p 1,200.00p 1,178.50p 1,181.50p 1377628
17/03/2021 1,209.00p 1,213.50p 1,190.50p 1,197.00p 1200273
16/03/2021 1,184.00p 1,216.60p 1,182.50p 1,210.00p 2375061
15/03/2021 1,164.50p 1,180.00p 1,164.00p 1,175.50p 1346101
12/03/2021 1,157.50p 1,167.50p 1,151.50p 1,162.00p 883921
11/03/2021 1,152.50p 1,179.50p 1,151.00p 1,164.50p 1137540
10/03/2021 1,162.50p 1,166.51p 1,150.00p 1,150.00p 1292036
09/03/2021 1,146.50p 1,171.25p 1,136.00p 1,166.00p 3014301
08/03/2021 1,144.00p 1,151.00p 1,126.50p 1,147.50p 1156393
05/03/2021 1,130.00p 1,149.01p 1,118.00p 1,135.50p 1630891
04/03/2021 1,141.50p 1,152.00p 1,136.00p 1,140.00p 1285948
03/03/2021 1,145.00p 1,163.50p 1,139.50p 1,152.00p 1006189
02/03/2021 1,126.50p 1,149.50p 1,126.50p 1,135.50p 1359021
01/03/2021 1,114.00p 1,144.00p 1,114.00p 1,133.00p 2734477
26/02/2021 1,117.00p 1,127.50p 1,104.50p 1,107.00p 2237525
25/02/2021 1,132.50p 1,152.50p 1,131.50p 1,136.50p 713447
24/02/2021 1,120.50p 1,148.00p 1,117.41p 1,142.00p 918668
23/02/2021 1,138.00p 1,147.00p 1,116.00p 1,132.50p 961855
22/02/2021 1,130.00p 1,139.75p 1,114.00p 1,135.00p 1077256
19/02/2021 1,144.00p 1,149.00p 1,131.00p 1,136.00p 1164205
18/02/2021 1,150.50p 1,164.00p 1,131.50p 1,140.50p 885213
17/02/2021 1,175.50p 1,176.00p 1,152.00p 1,156.50p 788630
16/02/2021 1,187.50p 1,191.50p 1,169.00p 1,175.50p 889672
15/02/2021 1,157.00p 1,188.50p 1,154.97p 1,185.00p 904357
12/02/2021 1,139.50p 1,148.30p 1,128.00p 1,147.00p 697064
11/02/2021 1,126.50p 1,148.50p 1,126.50p 1,145.50p 909654
10/02/2021 1,143.50p 1,152.50p 1,121.00p 1,126.00p 1089558
09/02/2021 1,158.50p 1,158.50p 1,143.00p 1,147.00p 1122319
08/02/2021 1,170.00p 1,183.00p 1,159.50p 1,160.00p 857781
05/02/2021 1,192.50p 1,199.50p 1,162.00p 1,174.00p 11128524
04/02/2021 1,169.00p 1,194.50p 1,166.50p 1,190.00p 1457131
03/02/2021 1,180.00p 1,191.50p 1,162.00p 1,169.00p 1095435
02/02/2021 1,147.50p 1,173.50p 1,142.26p 1,172.50p 1146300
01/02/2021 1,116.50p 1,143.00p 1,110.00p 1,143.00p 1297084
29/01/2021 1,111.00p 1,123.01p 1,089.50p 1,111.50p 1283705
28/01/2021 1,118.00p 1,127.00p 1,094.00p 1,127.00p 1152895
27/01/2021 1,157.00p 1,158.50p 1,121.00p 1,125.50p 1371763
26/01/2021 1,142.50p 1,165.51p 1,135.50p 1,156.00p 1255858
25/01/2021 1,146.50p 1,154.00p 1,132.00p 1,134.50p 1325740
22/01/2021 1,151.00p 1,153.00p 1,136.50p 1,144.00p 1095553
21/01/2021 1,147.50p 1,157.74p 1,140.00p 1,149.00p 893440
20/01/2021 1,139.00p 1,155.50p 1,124.50p 1,147.50p 1037782
19/01/2021 1,142.50p 1,149.00p 1,121.50p 1,129.50p 1337298
18/01/2021 1,146.00p 1,159.50p 1,139.00p 1,145.00p 470277
15/01/2021 1,139.00p 1,163.50p 1,132.00p 1,142.00p 1084194
14/01/2021 1,163.00p 1,167.00p 1,152.01p 1,161.50p 1086160
13/01/2021 1,148.50p 1,167.00p 1,138.50p 1,158.50p 1160743
12/01/2021 1,162.00p 1,168.50p 1,131.50p 1,150.00p 1894159
11/01/2021 1,171.50p 1,177.00p 1,152.50p 1,157.00p 1363806
08/01/2021 1,206.50p 1,213.50p 1,168.50p 1,170.00p 1551492
07/01/2021 1,200.00p 1,215.00p 1,177.00p 1,195.50p 1499630
06/01/2021 1,170.00p 1,209.00p 1,164.50p 1,202.00p 1243522
05/01/2021 1,160.50p 1,182.50p 1,151.50p 1,165.00p 1005718
04/01/2021 1,179.00p 1,186.74p 1,162.00p 1,171.50p 697130
31/12/2020 1,145.00p 1,161.00p 1,137.00p 1,158.00p 511711
30/12/2020 1,183.00p 1,185.50p 1,167.00p 1,168.00p 673963
29/12/2020 1,170.00p 1,198.50p 1,170.00p 1,181.50p 792998
28/12/2020 1,159.50p 1,172.73p 1,156.00p 1,157.00p 291481
24/12/2020 1,159.50p 1,172.73p 1,156.00p 1,157.00p 291481
23/12/2020 1,144.00p 1,162.00p 1,142.50p 1,159.00p 704382
22/12/2020 1,109.00p 1,147.00p 1,109.00p 1,142.00p 758907
21/12/2020 1,141.50p 1,142.50p 1,107.50p 1,127.50p 871096
18/12/2020 1,157.50p 1,163.50p 1,150.50p 1,157.50p 2167295
17/12/2020 1,150.00p 1,165.00p 1,148.50p 1,159.00p 929439
16/12/2020 1,140.00p 1,154.51p 1,139.50p 1,141.50p 1285997
15/12/2020 1,135.00p 1,153.51p 1,124.50p 1,137.00p 956969
14/12/2020 1,152.50p 1,152.50p 1,128.00p 1,136.50p 1016664
11/12/2020 1,129.50p 1,137.50p 1,121.00p 1,133.00p 1309330
10/12/2020 1,145.50p 1,159.00p 1,125.50p 1,129.00p 1324776
09/12/2020 1,160.50p 1,169.00p 1,138.00p 1,138.00p 2156525
08/12/2020 1,116.50p 1,167.00p 1,115.53p 1,160.50p 2192389
07/12/2020 1,124.00p 1,137.00p 1,110.00p 1,127.50p 1293420
04/12/2020 1,131.00p 1,138.00p 1,118.50p 1,123.50p 1139655
03/12/2020 1,105.00p 1,129.50p 1,100.00p 1,127.00p 1596094
02/12/2020 1,105.50p 1,112.50p 1,095.00p 1,104.50p 1812318
01/12/2020 1,081.50p 1,112.50p 1,078.00p 1,112.50p 1810896
30/11/2020 1,076.00p 1,088.75p 1,069.50p 1,070.50p 6122417
27/11/2020 1,069.50p 1,078.00p 1,056.50p 1,076.00p 3194658
26/11/2020 1,075.00p 1,078.00p 1,058.71p 1,070.50p 1062572
25/11/2020 1,085.00p 1,090.00p 1,066.00p 1,075.00p 3004262
24/11/2020 1,090.50p 1,102.00p 1,059.00p 1,081.00p 2001975
23/11/2020 1,121.00p 1,129.50p 1,089.00p 1,089.00p 1541734
20/11/2020 1,101.00p 1,116.00p 1,095.00p 1,116.00p 1668993
19/11/2020 1,050.00p 1,116.00p 1,050.00p 1,106.00p 1978208
18/11/2020 1,089.00p 1,112.50p 1,089.00p 1,104.50p 1374309
17/11/2020 1,118.50p 1,135.50p 1,096.00p 1,097.50p 2091634
16/11/2020 1,122.50p 1,127.20p 1,104.50p 1,117.00p 1238006
13/11/2020 1,110.50p 1,123.00p 1,095.50p 1,111.00p 1450183
12/11/2020 1,099.50p 1,137.00p 1,095.71p 1,111.00p 1901331
10/11/2020 1,061.00p 1,069.50p 1,041.00p 1,045.00p 1737438
09/11/2020 1,049.50p 1,099.00p 1,042.00p 1,059.00p 1547481
06/11/2020 1,020.50p 1,048.00p 1,020.50p 1,040.50p 805863
05/11/2020 1,018.00p 1,051.50p 1,018.00p 1,037.50p 1441503
04/11/2020 984.60p 1,021.50p 978.80p 1,021.50p 1164004
03/11/2020 967.60p 1,002.50p 965.20p 999.60p 1566973
02/11/2020 962.20p 963.00p 952.31p 960.00p 1790914
30/10/2020 955.60p 964.40p 946.60p 961.00p 2092134
29/10/2020 976.20p 990.20p 953.20p 960.40p 1509932
28/10/2020 1,001.50p 1,009.00p 966.80p 976.80p 1893482
27/10/2020 1,038.00p 1,044.00p 1,018.50p 1,020.00p 1542928
26/10/2020 1,043.50p 1,066.50p 1,041.50p 1,046.50p 953720
23/10/2020 1,046.00p 1,071.50p 1,045.00p 1,067.00p 816339
22/10/2020 1,040.00p 1,051.50p 1,032.50p 1,048.00p 1596234
21/10/2020 1,060.00p 1,060.50p 1,039.50p 1,042.00p 930875
20/10/2020 1,055.00p 1,062.00p 1,053.00p 1,055.00p 977835
19/10/2020 1,062.00p 1,065.00p 1,055.50p 1,061.50p 794506
16/10/2020 1,062.00p 1,065.74p 1,051.00p 1,055.00p 1312863
15/10/2020 1,051.00p 1,054.00p 1,034.50p 1,050.50p 1154106
14/10/2020 1,071.00p 1,077.50p 1,061.99p 1,067.00p 1075777
13/10/2020 1,080.50p 1,080.50p 1,061.50p 1,070.00p 1171209
12/10/2020 1,076.00p 1,092.00p 1,073.50p 1,080.00p 1332060
09/10/2020 1,062.50p 1,075.01p 1,058.00p 1,074.00p 1310638
08/10/2020 1,063.50p 1,077.50p 1,059.00p 1,060.00p 984452
07/10/2020 1,052.00p 1,066.50p 1,050.50p 1,065.00p 1568793
06/10/2020 1,054.00p 1,056.68p 1,040.50p 1,054.00p 1140881
05/10/2020 1,051.00p 1,058.50p 1,047.00p 1,055.50p 968495
02/10/2020 1,018.50p 1,040.00p 1,014.50p 1,040.00p 2219378
01/10/2020 1,006.50p 1,027.00p 1,001.00p 1,027.00p 1924909
30/09/2020 970.00p 1,005.00p 970.00p 996.60p 2171606
29/09/2020 980.00p 986.20p 973.40p 978.20p 1382993
28/09/2020 955.80p 983.20p 954.60p 980.40p 1831854
25/09/2020 941.40p 948.60p 923.60p 948.60p 1201877
24/09/2020 926.00p 945.20p 923.60p 937.60p 1597138
23/09/2020 940.80p 956.00p 933.20p 936.80p 1680331
22/09/2020 941.80p 943.40p 917.60p 921.40p 1865753
21/09/2020 976.40p 979.80p 936.00p 936.80p 1838874
18/09/2020 972.00p 995.40p 970.00p 984.60p 5209932
17/09/2020 964.80p 974.60p 964.26p 971.80p 1288718
16/09/2020 957.20p 974.60p 950.40p 974.60p 1858884
15/09/2020 948.00p 954.60p 941.49p 950.00p 1396411
14/09/2020 960.00p 960.00p 945.40p 948.20p 1158807
11/09/2020 933.60p 952.00p 926.72p 947.80p 1415233
10/09/2020 925.20p 932.80p 916.20p 932.60p 1168933
09/09/2020 905.60p 929.60p 903.80p 925.80p 1285671
08/09/2020 915.40p 915.40p 893.40p 906.60p 1053188
07/09/2020 872.80p 903.60p 871.00p 901.40p 786203
04/09/2020 878.20p 893.00p 865.40p 870.40p 1178905
03/09/2020 906.00p 915.80p 880.40p 882.80p 1271764
02/09/2020 920.00p 930.00p 901.00p 904.40p 1496042
01/09/2020 930.20p 930.20p 910.60p 915.20p 1733576
31/08/2020 930.40p 942.00p 921.40p 938.00p 1939754
28/08/2020 930.40p 942.00p 921.40p 938.00p 1939754
27/08/2020 931.20p 934.20p 923.60p 927.60p 1107910
26/08/2020 927.00p 933.00p 918.80p 929.60p 685076
25/08/2020 935.40p 937.00p 918.20p 925.00p 1124020
24/08/2020 916.20p 927.80p 909.80p 925.00p 677809
21/08/2020 906.00p 916.00p 896.20p 909.80p 1113532

*Close Price adjusted for both dividends and splits