3i Group (III) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
20/08/2020 917.00p 918.80p 906.49p 911.00p 834548
19/08/2020 923.40p 932.60p 907.00p 927.60p 1008345
18/08/2020 919.00p 937.20p 914.40p 922.00p 1678898
17/08/2020 915.80p 933.80p 912.20p 932.00p 1433891
14/08/2020 928.40p 928.60p 909.60p 922.80p 1187193
13/08/2020 945.80p 948.80p 926.00p 926.20p 1108576
12/08/2020 934.80p 958.20p 929.20p 951.00p 1490919
11/08/2020 939.60p 946.60p 930.20p 934.60p 1833088
10/08/2020 931.20p 939.20p 912.20p 917.00p 1025041
07/08/2020 912.80p 925.40p 912.40p 925.40p 2167938
06/08/2020 917.20p 924.44p 898.40p 918.20p 1138597
05/08/2020 909.80p 928.60p 907.12p 925.80p 1729724
04/08/2020 912.00p 918.00p 887.00p 903.40p 2181926
03/08/2020 895.00p 911.60p 884.80p 911.60p 2598038
31/07/2020 876.20p 904.20p 861.19p 889.60p 2852528
30/07/2020 906.80p 909.20p 864.40p 868.40p 2538155
29/07/2020 868.20p 893.40p 866.20p 884.20p 1567666
28/07/2020 874.00p 883.60p 867.80p 869.80p 1547880
27/07/2020 871.20p 873.60p 860.20p 870.00p 1283117
24/07/2020 856.80p 880.60p 852.80p 870.00p 1730072
23/07/2020 874.00p 876.40p 864.60p 867.00p 1849483
22/07/2020 866.00p 878.80p 866.00p 871.00p 1454820
21/07/2020 875.60p 877.20p 865.60p 870.00p 1392225
20/07/2020 855.60p 866.00p 846.51p 865.00p 1154640
17/07/2020 865.20p 868.00p 849.20p 862.80p 2249156
16/07/2020 867.20p 880.30p 856.20p 867.00p 1811601
15/07/2020 852.00p 881.00p 848.71p 874.00p 2196704
14/07/2020 832.20p 849.50p 818.60p 831.20p 2253715
13/07/2020 831.20p 857.50p 830.60p 844.20p 1741879
10/07/2020 810.20p 835.78p 810.20p 825.20p 1437594
09/07/2020 837.00p 847.40p 815.80p 815.80p 1519634
08/07/2020 832.60p 838.40p 821.40p 821.40p 1554125
07/07/2020 856.20p 861.00p 836.80p 841.40p 1639671
06/07/2020 849.20p 865.60p 848.40p 863.40p 1301800
03/07/2020 846.40p 858.20p 822.40p 833.40p 2371620
02/07/2020 843.80p 864.40p 837.04p 846.40p 1978105
01/07/2020 831.80p 855.00p 817.40p 831.20p 2502705
30/06/2020 847.80p 853.00p 828.40p 832.60p 2039725
29/06/2020 820.40p 854.40p 816.39p 845.60p 2251764
26/06/2020 831.60p 844.40p 819.20p 823.40p 1559196
25/06/2020 786.00p 818.00p 773.60p 816.80p 2251208
24/06/2020 825.00p 831.00p 788.00p 788.00p 2356265
23/06/2020 831.20p 841.60p 825.60p 834.40p 1305753
22/06/2020 835.00p 847.80p 818.40p 826.40p 1812112
19/06/2020 819.60p 847.20p 811.40p 844.20p 4588536
18/06/2020 815.80p 822.80p 798.40p 816.60p 2286041
17/06/2020 825.60p 844.20p 820.00p 823.00p 1867093
16/06/2020 831.80p 846.20p 818.20p 825.20p 2282369
15/06/2020 796.40p 813.80p 787.44p 810.60p 1606770
12/06/2020 810.00p 837.40p 803.40p 813.00p 2098667
11/06/2020 838.60p 842.40p 816.60p 820.80p 2509480
10/06/2020 870.40p 891.20p 861.60p 872.60p 1966421
09/06/2020 910.20p 919.40p 863.20p 870.00p 2844860
08/06/2020 914.20p 924.40p 895.60p 912.40p 2124149
05/06/2020 888.40p 926.00p 880.40p 923.20p 2430236
04/06/2020 883.20p 890.00p 869.52p 880.60p 4852318
03/06/2020 870.00p 900.20p 853.83p 892.00p 2111640
02/06/2020 842.00p 861.40p 830.20p 858.00p 1585733
01/06/2020 832.20p 844.23p 827.60p 836.80p 2404343
28/05/2020 850.80p 868.09p 812.00p 835.40p 2539831
27/05/2020 851.20p 868.40p 832.80p 845.80p 2594904
26/05/2020 833.20p 854.20p 827.60p 838.20p 2160992
25/05/2020 780.00p 816.80p 769.80p 813.20p 1652332
22/05/2020 780.00p 816.80p 769.80p 813.20p 1652332
21/05/2020 790.60p 810.60p 779.20p 796.20p 1583578
20/05/2020 800.00p 809.60p 790.20p 805.40p 1885563
19/05/2020 820.00p 831.80p 799.40p 813.20p 2013892
18/05/2020 778.20p 818.60p 766.60p 810.40p 1342317
15/05/2020 795.80p 807.10p 763.80p 766.00p 1918111
14/05/2020 747.40p 799.80p 744.40p 797.00p 2603027
13/05/2020 741.00p 752.40p 726.50p 749.80p 1868183
12/05/2020 736.00p 758.40p 731.20p 754.20p 2445711
11/05/2020 772.60p 783.40p 722.31p 735.40p 1779402
08/05/2020 749.80p 767.07p 738.20p 765.00p 2327831
07/05/2020 749.80p 767.07p 738.20p 765.00p 2327831
06/05/2020 773.20p 780.80p 754.00p 754.80p 1131306
05/05/2020 770.60p 781.20p 752.80p 768.80p 1560140
04/05/2020 741.80p 761.80p 721.80p 755.80p 2088741
01/05/2020 765.80p 776.00p 740.40p 742.20p 1193097
30/04/2020 845.80p 851.60p 783.40p 784.00p 2357089
29/04/2020 795.40p 839.00p 793.40p 827.60p 1559089
28/04/2020 772.00p 808.60p 769.20p 793.20p 2914601
27/04/2020 757.00p 774.80p 747.62p 772.00p 1882201
24/04/2020 732.80p 749.60p 714.80p 737.80p 1605413
23/04/2020 751.20p 755.40p 732.00p 744.20p 1837025
22/04/2020 729.00p 754.00p 720.80p 745.40p 2205023
21/04/2020 752.00p 759.32p 716.00p 716.00p 2049864
20/04/2020 780.60p 781.37p 752.60p 772.20p 1202206
16/04/2020 733.80p 753.20p 710.40p 723.40p 2784951
15/04/2020 736.40p 755.40p 719.11p 728.00p 2910055
14/04/2020 780.20p 785.60p 746.00p 746.00p 3164705

*Close Price adjusted for both dividends and splits