3i Group (III) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
09/04/2020 771.80p 800.00p 748.40p 773.20p 2044506
08/04/2020 748.80p 765.20p 733.60p 761.80p 1945977
07/04/2020 751.60p 797.20p 739.80p 769.40p 2121132
06/04/2020 699.20p 736.80p 697.51p 734.60p 2430148
03/04/2020 711.20p 711.20p 680.00p 688.40p 2530388
02/04/2020 716.60p 742.00p 698.62p 714.40p 2874841
01/04/2020 765.80p 767.20p 710.20p 713.60p 2978144
31/03/2020 786.20p 797.20p 764.60p 792.20p 4372609
30/03/2020 757.60p 763.80p 705.81p 763.80p 2467797
27/03/2020 792.00p 792.00p 731.00p 748.00p 2371748
26/03/2020 753.40p 814.80p 725.20p 814.80p 4475468
25/03/2020 764.60p 792.20p 722.00p 757.00p 3368061
24/03/2020 654.00p 727.40p 633.00p 727.40p 2672061
23/03/2020 626.80p 668.60p 619.00p 621.60p 3010079
20/03/2020 650.40p 692.11p 629.20p 667.60p 5161578
19/03/2020 603.60p 706.20p 588.81p 604.80p 4587123
18/03/2020 608.80p 614.23p 529.80p 597.80p 5732859
17/03/2020 716.20p 721.70p 606.50p 630.80p 5201213
16/03/2020 688.20p 693.20p 606.60p 682.80p 5746608
13/03/2020 791.40p 818.20p 718.60p 730.60p 4601395
12/03/2020 783.60p 789.20p 706.40p 713.40p 5371905
11/03/2020 872.40p 880.40p 824.60p 830.40p 3907447
10/03/2020 874.00p 903.60p 861.80p 862.60p 3926439
09/03/2020 877.00p 887.80p 850.80p 858.60p 4255848
06/03/2020 948.40p 955.20p 910.80p 930.40p 3242613
05/03/2020 1,026.50p 1,035.74p 965.40p 973.60p 3073642
04/03/2020 1,023.50p 1,045.50p 1,011.00p 1,026.50p 1983756
03/03/2020 1,000.00p 1,040.50p 993.99p 1,020.00p 3073895
02/03/2020 1,020.00p 1,038.26p 983.60p 987.80p 3550119
28/02/2020 1,004.00p 1,044.50p 991.40p 1,008.00p 5178521
27/02/2020 1,087.00p 1,090.00p 1,036.50p 1,044.50p 1889621
26/02/2020 1,105.00p 1,107.50p 1,071.50p 1,106.00p 2166380
25/02/2020 1,131.50p 1,140.50p 1,112.00p 1,112.00p 1648479
24/02/2020 1,144.00p 1,147.50p 1,119.00p 1,130.50p 1079111
21/02/2020 1,175.00p 1,185.50p 1,164.00p 1,171.00p 978836
20/02/2020 1,165.00p 1,186.00p 1,161.00p 1,174.00p 1411960
19/02/2020 1,172.00p 1,179.00p 1,164.00p 1,167.50p 993475
18/02/2020 1,155.00p 1,170.50p 1,155.00p 1,163.00p 1007039
17/02/2020 1,166.00p 1,178.50p 1,166.00p 1,168.50p 554234
14/02/2020 1,165.00p 1,175.50p 1,154.00p 1,166.00p 943236
13/02/2020 1,156.00p 1,160.50p 1,141.50p 1,160.50p 1110217
12/02/2020 1,159.00p 1,164.50p 1,147.00p 1,156.00p 1160447
11/02/2020 1,148.00p 1,159.62p 1,143.00p 1,156.50p 882969
10/02/2020 1,136.00p 1,153.50p 1,135.00p 1,143.00p 909835
07/02/2020 1,155.50p 1,155.50p 1,134.50p 1,147.50p 1157314
06/02/2020 1,158.00p 1,160.50p 1,145.00p 1,145.00p 1036371
05/02/2020 1,139.00p 1,161.50p 1,132.00p 1,148.00p 1482169
04/02/2020 1,127.50p 1,155.50p 1,127.50p 1,148.00p 1245983
03/02/2020 1,106.50p 1,131.00p 1,095.00p 1,126.00p 1154715
31/01/2020 1,127.50p 1,132.00p 1,102.50p 1,104.50p 1546743
30/01/2020 1,098.00p 1,126.50p 1,094.00p 1,120.00p 2079128
29/01/2020 1,120.00p 1,131.50p 1,105.00p 1,112.00p 1289707
28/01/2020 1,085.50p 1,101.00p 1,079.00p 1,099.00p 1292352
27/01/2020 1,104.00p 1,104.00p 1,075.00p 1,082.00p 1737848
24/01/2020 1,115.00p 1,143.00p 1,110.41p 1,117.00p 1289883
23/01/2020 1,126.00p 1,127.50p 1,102.50p 1,104.00p 961439
22/01/2020 1,124.50p 1,130.01p 1,115.50p 1,121.50p 1205558
21/01/2020 1,120.00p 1,121.50p 1,108.50p 1,121.50p 917258
20/01/2020 1,126.00p 1,129.50p 1,119.50p 1,124.00p 566352
17/01/2020 1,110.50p 1,140.50p 1,109.40p 1,126.50p 1440768
16/01/2020 1,096.50p 1,108.50p 1,082.00p 1,108.00p 1027179
15/01/2020 1,098.50p 1,105.00p 1,093.00p 1,095.00p 1108588
14/01/2020 1,105.50p 1,105.50p 1,094.50p 1,100.50p 1709264
13/01/2020 1,090.00p 1,103.50p 1,083.00p 1,103.50p 1192606
10/01/2020 1,100.00p 1,100.00p 1,085.00p 1,088.50p 747163
09/01/2020 1,090.50p 1,096.00p 1,083.00p 1,094.00p 972497
08/01/2020 1,079.50p 1,089.50p 1,075.00p 1,088.00p 1445184
07/01/2020 1,096.50p 1,101.00p 1,086.50p 1,086.50p 1129842
06/01/2020 1,101.00p 1,102.50p 1,074.00p 1,088.50p 813990
03/01/2020 1,110.50p 1,110.50p 1,090.50p 1,108.00p 717234
02/01/2020 1,108.00p 1,123.00p 1,107.50p 1,116.50p 723692
31/12/2019 1,109.50p 1,111.00p 1,091.50p 1,098.00p 401670
30/12/2019 1,101.50p 1,106.50p 1,096.00p 1,103.00p 543719
27/12/2019 1,107.00p 1,118.47p 1,098.00p 1,103.50p 634802
24/12/2019 1,098.00p 1,108.50p 1,090.50p 1,100.00p 441141
23/12/2019 1,107.50p 1,113.50p 1,091.00p 1,097.50p 1264994
20/12/2019 1,123.50p 1,129.00p 1,103.50p 1,106.00p 3084041
19/12/2019 1,116.50p 1,135.50p 1,107.00p 1,125.00p 2231104
18/12/2019 1,098.00p 1,115.25p 1,098.00p 1,111.50p 1356636
17/12/2019 1,108.00p 1,113.00p 1,094.50p 1,104.50p 2123851
16/12/2019 1,082.00p 1,111.00p 1,077.00p 1,107.50p 2361939
13/12/2019 1,044.00p 1,089.00p 1,040.00p 1,071.50p 2198737
12/12/2019 1,040.50p 1,052.00p 1,033.50p 1,045.00p 2384615
11/12/2019 1,062.00p 1,062.50p 1,040.50p 1,049.50p 1488868
10/12/2019 1,060.00p 1,062.00p 1,039.00p 1,055.00p 1566501
09/12/2019 1,062.50p 1,071.00p 1,062.00p 1,065.00p 905116
06/12/2019 1,059.00p 1,074.75p 1,056.75p 1,070.50p 1136183
05/12/2019 1,053.50p 1,060.00p 1,048.50p 1,053.00p 1651287
04/12/2019 1,047.50p 1,062.50p 1,047.50p 1,062.50p 2561766
03/12/2019 1,046.50p 1,061.00p 1,035.00p 1,045.50p 1958972
02/12/2019 1,065.00p 1,076.50p 1,045.50p 1,051.50p 1131739
29/11/2019 1,068.50p 1,083.50p 1,067.00p 1,071.00p 983423
28/11/2019 1,093.00p 1,093.00p 1,075.00p 1,080.50p 726721
27/11/2019 1,090.50p 1,091.50p 1,066.50p 1,088.00p 1213724
26/11/2019 1,064.50p 1,089.50p 1,055.50p 1,079.50p 2562052
25/11/2019 1,042.50p 1,063.50p 1,042.50p 1,059.50p 1478712
22/11/2019 1,035.50p 1,050.00p 1,032.50p 1,040.50p 1705843
21/11/2019 1,024.50p 1,028.34p 1,010.50p 1,028.00p 1906292
20/11/2019 1,055.50p 1,055.50p 1,022.82p 1,035.00p 2445258
19/11/2019 1,050.00p 1,075.50p 1,046.50p 1,055.00p 2286123
18/11/2019 1,059.00p 1,066.00p 1,043.00p 1,043.00p 2359434
15/11/2019 1,073.50p 1,082.50p 1,056.00p 1,063.00p 1634885
14/11/2019 1,050.00p 1,094.00p 1,016.52p 1,073.50p 3799978
13/11/2019 1,135.00p 1,138.50p 1,119.50p 1,125.00p 1626648
12/11/2019 1,129.00p 1,146.00p 1,121.50p 1,141.00p 1242260
11/11/2019 1,133.00p 1,138.00p 1,119.81p 1,129.00p 1249694
08/11/2019 1,133.00p 1,153.00p 1,133.00p 1,139.00p 894452
07/11/2019 1,149.50p 1,158.75p 1,136.00p 1,142.00p 1462071
06/11/2019 1,145.00p 1,150.50p 1,141.00p 1,149.50p 1284974

*Close Price adjusted for both dividends and splits