3i Group (III) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
05/11/2019 1,154.50p 1,154.50p 1,138.00p 1,150.00p 1165712
04/11/2019 1,141.50p 1,151.50p 1,135.50p 1,148.50p 900254
01/11/2019 1,128.00p 1,135.50p 1,125.50p 1,129.00p 1188009
31/10/2019 1,139.00p 1,149.50p 1,123.00p 1,128.00p 1157940
30/10/2019 1,152.00p 1,154.50p 1,122.50p 1,133.00p 1349310
29/10/2019 1,129.50p 1,153.50p 1,106.50p 1,153.00p 1804992
28/10/2019 1,100.00p 1,133.00p 1,093.50p 1,130.00p 1158912
25/10/2019 1,102.50p 1,106.50p 1,079.25p 1,097.00p 929111
24/10/2019 1,077.50p 1,119.50p 1,075.50p 1,106.50p 1988044
23/10/2019 1,068.50p 1,080.50p 1,053.50p 1,078.50p 2613128
22/10/2019 1,088.00p 1,088.00p 1,063.50p 1,069.50p 1114722
21/10/2019 1,083.00p 1,098.50p 1,078.50p 1,081.50p 893690
18/10/2019 1,082.00p 1,093.50p 1,070.50p 1,081.50p 1552660
17/10/2019 1,064.50p 1,097.00p 1,048.00p 1,083.00p 2139415
16/10/2019 1,060.00p 1,080.00p 1,050.00p 1,059.00p 1792311
15/10/2019 1,067.00p 1,079.50p 1,056.00p 1,064.00p 2085349
14/10/2019 1,095.00p 1,095.00p 1,071.00p 1,071.00p 1031333
11/10/2019 1,056.00p 1,099.50p 1,056.00p 1,092.50p 1500147
10/10/2019 1,078.50p 1,081.50p 1,057.50p 1,060.50p 2163544
09/10/2019 1,069.50p 1,081.00p 1,069.00p 1,072.00p 1249731
08/10/2019 1,093.00p 1,098.50p 1,075.00p 1,075.50p 2927358
07/10/2019 1,093.50p 1,097.00p 1,072.50p 1,089.50p 1619304
04/10/2019 1,075.00p 1,095.50p 1,068.50p 1,094.50p 1940906
03/10/2019 1,082.00p 1,084.50p 1,060.00p 1,076.50p 1648760
02/10/2019 1,141.00p 1,144.50p 1,085.50p 1,088.00p 1643005
01/10/2019 1,170.00p 1,175.00p 1,147.50p 1,152.50p 1471601
30/09/2019 1,176.00p 1,189.00p 1,166.50p 1,166.50p 2248198
27/09/2019 1,159.00p 1,184.50p 1,121.16p 1,184.50p 2911271
26/09/2019 1,115.00p 1,151.50p 1,110.00p 1,146.00p 1580668
25/09/2019 1,115.50p 1,115.50p 1,089.50p 1,111.50p 1617622
24/09/2019 1,127.00p 1,127.00p 1,115.50p 1,118.50p 1552933
23/09/2019 1,109.50p 1,120.00p 1,101.50p 1,117.00p 1039626
20/09/2019 1,111.00p 1,134.50p 1,109.50p 1,110.00p 4214463
19/09/2019 1,116.50p 1,125.00p 1,110.50p 1,121.50p 1347032
18/09/2019 1,134.00p 1,134.00p 1,113.50p 1,113.50p 1874981
17/09/2019 1,122.00p 1,140.50p 1,113.50p 1,138.50p 1763096
16/09/2019 1,102.50p 1,125.00p 1,096.00p 1,125.00p 1511431
13/09/2019 1,096.00p 1,119.00p 1,095.00p 1,115.00p 888686
12/09/2019 1,128.50p 1,128.50p 1,093.50p 1,100.50p 1739557
11/09/2019 1,135.00p 1,154.50p 1,125.50p 1,126.00p 1685479
10/09/2019 1,134.50p 1,137.00p 1,112.50p 1,127.00p 1950366
09/09/2019 1,156.00p 1,156.00p 1,135.00p 1,142.00p 1052996
06/09/2019 1,151.00p 1,156.38p 1,144.00p 1,145.50p 1271806
05/09/2019 1,139.50p 1,153.00p 1,132.50p 1,153.00p 1544478
04/09/2019 1,127.50p 1,139.50p 1,127.00p 1,132.50p 1193806
03/09/2019 1,119.50p 1,127.00p 1,106.50p 1,127.00p 1353116
02/09/2019 1,105.00p 1,124.50p 1,102.54p 1,121.50p 938709
30/08/2019 1,101.50p 1,108.50p 1,092.50p 1,096.50p 1092328
29/08/2019 1,076.50p 1,100.50p 1,076.50p 1,095.00p 1209628
28/08/2019 1,083.00p 1,086.50p 1,073.00p 1,081.00p 1408611
27/08/2019 1,086.50p 1,090.00p 1,071.50p 1,079.00p 1980041
23/08/2019 1,076.00p 1,111.50p 1,076.00p 1,086.50p 1129264
22/08/2019 1,094.00p 1,096.50p 1,077.50p 1,086.00p 1549533
21/08/2019 1,094.50p 1,104.00p 1,089.00p 1,098.00p 922698
20/08/2019 1,086.50p 1,111.00p 1,084.50p 1,086.50p 1163513
19/08/2019 1,085.00p 1,090.00p 1,079.50p 1,082.00p 1031092
16/08/2019 1,074.50p 1,080.50p 1,062.00p 1,070.00p 1284023
15/08/2019 1,072.00p 1,078.00p 1,052.00p 1,064.00p 1528115
14/08/2019 1,090.00p 1,094.50p 1,065.50p 1,071.00p 1170923
13/08/2019 1,091.00p 1,094.50p 1,072.00p 1,086.00p 1284965
12/08/2019 1,105.50p 1,115.50p 1,091.50p 1,094.50p 1285328
09/08/2019 1,100.00p 1,108.50p 1,095.00p 1,099.50p 1124999
08/08/2019 1,086.50p 1,101.00p 1,079.00p 1,101.00p 1536687
07/08/2019 1,072.50p 1,082.00p 1,066.50p 1,076.00p 1571648
06/08/2019 1,071.00p 1,079.00p 1,063.00p 1,065.00p 1215902
05/08/2019 1,094.00p 1,094.00p 1,065.50p 1,069.00p 1200940
02/08/2019 1,114.50p 1,114.50p 1,093.50p 1,103.00p 1409646
01/08/2019 1,107.00p 1,126.50p 1,105.50p 1,126.50p 1419022
31/07/2019 1,140.00p 1,141.50p 1,112.50p 1,112.50p 1728396
30/07/2019 1,137.00p 1,144.00p 1,132.50p 1,135.00p 997698
29/07/2019 1,119.00p 1,152.00p 1,113.50p 1,139.00p 1294312
26/07/2019 1,112.50p 1,117.50p 1,100.75p 1,111.50p 872924
25/07/2019 1,144.50p 1,144.50p 1,108.00p 1,111.00p 1203806
24/07/2019 1,119.00p 1,138.50p 1,118.00p 1,134.00p 1324508
23/07/2019 1,119.00p 1,130.00p 1,118.50p 1,121.00p 847619
22/07/2019 1,113.00p 1,124.50p 1,109.00p 1,117.00p 790457
19/07/2019 1,117.50p 1,122.50p 1,109.50p 1,116.50p 1426805
18/07/2019 1,124.00p 1,125.50p 1,109.00p 1,113.50p 964214
17/07/2019 1,133.00p 1,144.50p 1,129.00p 1,130.50p 925718
16/07/2019 1,131.50p 1,143.00p 1,129.00p 1,136.50p 1167476
15/07/2019 1,128.50p 1,138.00p 1,126.50p 1,133.00p 883606
12/07/2019 1,132.50p 1,136.00p 1,128.50p 1,129.00p 1023808
11/07/2019 1,134.50p 1,135.50p 1,123.50p 1,133.00p 1187859
10/07/2019 1,123.50p 1,133.00p 1,122.50p 1,128.50p 1151591
09/07/2019 1,137.50p 1,137.50p 1,125.00p 1,127.00p 1300110
08/07/2019 1,146.00p 1,149.00p 1,130.00p 1,140.50p 1136362
05/07/2019 1,166.00p 1,166.00p 1,142.50p 1,148.00p 1148085
04/07/2019 1,158.50p 1,165.00p 1,158.00p 1,164.50p 542141
03/07/2019 1,152.00p 1,162.00p 1,148.04p 1,158.50p 1173144
02/07/2019 1,135.00p 1,146.50p 1,126.50p 1,142.00p 1391820
01/07/2019 1,123.00p 1,134.00p 1,106.50p 1,127.50p 1488991
28/06/2019 1,108.00p 1,120.00p 1,104.50p 1,113.50p 2156101
27/06/2019 1,105.00p 1,117.00p 1,097.50p 1,108.00p 1917878
26/06/2019 1,099.00p 1,112.00p 1,097.00p 1,106.50p 1739096
25/06/2019 1,063.50p 1,101.50p 1,060.50p 1,098.50p 1917159
24/06/2019 1,061.00p 1,069.50p 1,057.00p 1,063.00p 943672
21/06/2019 1,065.00p 1,072.50p 1,058.00p 1,063.00p 4516247
20/06/2019 1,049.50p 1,064.00p 1,047.00p 1,056.00p 1283006
19/06/2019 1,044.00p 1,050.50p 1,040.00p 1,047.00p 1596733
18/06/2019 1,028.50p 1,048.00p 1,020.00p 1,045.00p 1667222
17/06/2019 1,031.00p 1,038.50p 1,022.50p 1,027.00p 1198065
14/06/2019 1,027.00p 1,030.25p 1,018.25p 1,025.00p 1231451
13/06/2019 1,055.50p 1,056.00p 1,026.50p 1,027.00p 1594600
12/06/2019 1,065.50p 1,074.00p 1,063.50p 1,074.00p 3522014
11/06/2019 1,065.00p 1,075.00p 1,058.00p 1,068.00p 858569
10/06/2019 1,061.50p 1,063.00p 1,052.50p 1,060.00p 856656
07/06/2019 1,044.50p 1,060.00p 1,041.50p 1,055.50p 1078820
06/06/2019 1,054.50p 1,060.00p 1,035.00p 1,043.00p 1540838
05/06/2019 1,051.50p 1,062.50p 1,047.00p 1,055.00p 1199866
04/06/2019 1,028.50p 1,055.00p 1,026.00p 1,049.50p 1960535
03/06/2019 1,046.00p 1,048.00p 1,031.50p 1,037.00p 1536989
31/05/2019 1,050.00p 1,055.50p 1,042.50p 1,051.00p 1739053
30/05/2019 1,049.50p 1,062.00p 1,047.50p 1,060.50p 1053991
29/05/2019 1,063.50p 1,067.50p 1,039.00p 1,047.00p 1204468
28/05/2019 1,067.50p 1,075.00p 1,062.01p 1,074.00p 2420986
24/05/2019 1,047.50p 1,064.50p 1,047.50p 1,059.00p 1499768
23/05/2019 1,065.00p 1,067.50p 1,037.50p 1,047.50p 2006178
22/05/2019 1,072.00p 1,079.00p 1,065.50p 1,070.00p 1900055
21/05/2019 1,076.50p 1,083.50p 1,062.00p 1,068.00p 1435380
20/05/2019 1,074.50p 1,088.50p 1,071.00p 1,071.50p 1429417
17/05/2019 1,089.00p 1,089.00p 1,067.00p 1,077.50p 2081323
16/05/2019 1,050.50p 1,087.50p 1,048.00p 1,087.50p 1912353
15/05/2019 1,047.50p 1,062.50p 1,041.50p 1,054.00p 1393955
14/05/2019 1,033.00p 1,047.00p 1,031.00p 1,044.00p 1650234
13/05/2019 1,038.50p 1,043.50p 1,028.03p 1,032.50p 1276666
10/05/2019 1,053.50p 1,059.00p 1,039.50p 1,042.50p 3028715
09/05/2019 1,053.50p 1,067.00p 1,046.50p 1,050.50p 1498683
08/05/2019 1,052.50p 1,063.50p 1,050.26p 1,057.50p 2028298
07/05/2019 1,064.00p 1,076.00p 1,051.50p 1,057.50p 1515642
03/05/2019 1,070.00p 1,072.50p 1,064.00p 1,066.00p 889121
02/05/2019 1,066.50p 1,076.00p 1,062.00p 1,068.50p 1558889
01/05/2019 1,074.50p 1,076.50p 1,067.50p 1,073.50p 1374496
30/04/2019 1,078.50p 1,085.00p 1,061.00p 1,070.50p 2299995
29/04/2019 1,083.00p 1,087.00p 1,077.00p 1,081.00p 1045904
26/04/2019 1,084.00p 1,085.00p 1,074.50p 1,079.00p 2628615
25/04/2019 1,083.00p 1,085.50p 1,071.50p 1,079.50p 1538872
24/04/2019 1,091.00p 1,093.50p 1,081.50p 1,082.00p 1725003
23/04/2019 1,045.00p 1,088.50p 1,044.00p 1,088.50p 2271159
18/04/2019 1,081.50p 1,081.50p 1,066.50p 1,080.00p 695007
17/04/2019 1,069.00p 1,082.50p 1,066.52p 1,078.50p 1406608
16/04/2019 1,065.00p 1,069.00p 1,063.00p 1,068.50p 1702990
15/04/2019 1,056.50p 1,067.00p 1,056.00p 1,063.00p 1573437
12/04/2019 1,047.00p 1,060.50p 1,043.50p 1,060.00p 1482683
11/04/2019 1,029.50p 1,047.00p 1,027.50p 1,042.50p 989062
10/04/2019 1,030.00p 1,034.00p 1,022.50p 1,031.50p 1607683
09/04/2019 1,035.50p 1,039.50p 1,028.50p 1,028.50p 2900535
08/04/2019 1,030.50p 1,036.50p 1,024.00p 1,035.00p 1429630
05/04/2019 1,032.50p 1,036.50p 1,028.00p 1,032.00p 1356242
04/04/2019 1,030.00p 1,033.00p 1,024.00p 1,029.00p 2582874
03/04/2019 1,017.50p 1,034.50p 1,008.50p 1,031.50p 1697208
02/04/2019 1,002.00p 1,017.00p 996.20p 1,009.50p 1768466
01/04/2019 986.00p 996.00p 983.80p 996.00p 1662791
29/03/2019 970.00p 988.40p 962.88p 984.80p 2439385
28/03/2019 967.40p 977.80p 967.40p 971.00p 1657028
27/03/2019 963.80p 970.60p 957.60p 970.60p 1722692
26/03/2019 959.20p 963.20p 949.20p 957.20p 1546852
25/03/2019 961.60p 963.20p 949.60p 950.80p 1581843
22/03/2019 970.00p 978.80p 955.60p 959.80p 2274659
21/03/2019 960.60p 978.40p 960.60p 969.20p 2074311
20/03/2019 972.60p 981.00p 965.00p 965.60p 1530777
19/03/2019 967.00p 978.80p 967.00p 973.60p 1372636
18/03/2019 955.00p 972.00p 951.40p 972.00p 2445042
15/03/2019 961.60p 968.60p 949.20p 949.20p 6857951
14/03/2019 966.60p 972.40p 960.00p 960.00p 1600247
13/03/2019 955.80p 974.00p 955.80p 965.00p 1165702
12/03/2019 957.00p 970.00p 954.80p 959.20p 1695628
11/03/2019 951.20p 965.80p 949.00p 956.40p 1207496
08/03/2019 950.60p 960.76p 937.80p 942.20p 1826267
07/03/2019 959.40p 967.20p 950.40p 957.60p 1174285
06/03/2019 956.80p 968.60p 956.20p 966.40p 1040008
05/03/2019 952.20p 967.60p 952.20p 961.80p 1118378
04/03/2019 958.80p 963.40p 949.83p 955.40p 900570
01/03/2019 950.00p 965.20p 946.80p 956.60p 1854632
28/02/2019 933.80p 952.20p 927.80p 945.80p 1736650
27/02/2019 951.40p 957.00p 931.80p 935.40p 1714781
26/02/2019 947.80p 965.00p 943.20p 958.00p 1262302
25/02/2019 954.20p 958.60p 950.00p 955.80p 937207
22/02/2019 947.00p 959.60p 944.40p 953.00p 1591092
21/02/2019 949.00p 953.10p 939.00p 945.60p 1334114
20/02/2019 942.00p 951.00p 940.60p 950.60p 1121882
19/02/2019 939.80p 952.00p 934.63p 944.20p 984544
18/02/2019 942.20p 948.60p 935.60p 940.80p 969646
15/02/2019 936.20p 955.20p 933.80p 947.00p 1548790
14/02/2019 937.20p 949.20p 932.20p 935.20p 1555043
13/02/2019 908.80p 931.20p 907.08p 930.80p 1346313
12/02/2019 921.00p 922.20p 907.00p 910.00p 1274902
11/02/2019 911.40p 921.40p 906.40p 921.00p 1095849
08/02/2019 913.20p 913.20p 903.40p 904.80p 1360092
07/02/2019 910.40p 924.40p 907.80p 908.20p 1356097
06/02/2019 910.80p 916.36p 899.60p 911.80p 2057593
05/02/2019 882.80p 908.40p 880.40p 908.40p 2306915
04/02/2019 868.80p 886.60p 867.20p 885.60p 1566946
01/02/2019 851.60p 874.00p 851.60p 870.20p 1401264
31/01/2019 831.00p 857.20p 831.00p 849.60p 2717325
30/01/2019 825.20p 850.20p 825.20p 843.80p 1234296
29/01/2019 812.40p 834.12p 811.05p 830.40p 1259508
28/01/2019 817.80p 824.60p 808.60p 810.80p 782202
25/01/2019 832.00p 838.80p 819.80p 819.80p 1477631
24/01/2019 819.40p 835.80p 816.40p 824.00p 1347434
23/01/2019 840.00p 840.00p 811.80p 812.60p 1248092

*Close Price adjusted for both dividends and splits