3i Group (III) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
23/01/2019 840.00p 840.00p 811.80p 812.60p 1248092
22/01/2019 827.40p 845.60p 827.40p 837.20p 945196
21/01/2019 837.20p 841.00p 833.60p 837.20p 781952
18/01/2019 824.20p 844.00p 808.36p 838.80p 1466318
17/01/2019 833.20p 839.80p 808.00p 817.00p 1636016
16/01/2019 859.00p 859.00p 829.20p 837.80p 2002981
15/01/2019 823.40p 838.80p 819.60p 835.80p 1791079
14/01/2019 828.00p 830.20p 807.60p 815.00p 1210485
11/01/2019 825.00p 833.64p 821.40p 825.60p 1348520
10/01/2019 811.40p 824.60p 811.40p 823.00p 1131188
09/01/2019 809.00p 824.00p 806.60p 815.00p 2216362
08/01/2019 805.00p 813.80p 802.00p 806.60p 1785234
07/01/2019 806.20p 812.40p 801.40p 802.40p 1363259
04/01/2019 783.40p 805.84p 781.80p 804.40p 1241627
03/01/2019 780.60p 788.80p 774.00p 774.00p 1404610
02/01/2019 768.40p 785.20p 756.00p 783.60p 1289853
31/12/2018 793.00p 801.40p 773.40p 773.40p 613927
28/12/2018 777.00p 795.40p 764.60p 795.40p 1583871
27/12/2018 775.00p 781.80p 762.20p 772.40p 1708084
24/12/2018 789.60p 794.20p 755.60p 756.20p 682744
21/12/2018 774.60p 790.20p 770.40p 789.60p 7790619
20/12/2018 763.00p 779.00p 757.41p 773.40p 2260947
19/12/2018 768.00p 782.60p 762.80p 775.40p 1947503
18/12/2018 767.40p 779.28p 762.00p 768.60p 2033678
17/12/2018 779.20p 782.20p 754.60p 764.00p 2369523
14/12/2018 778.20p 783.20p 766.20p 779.60p 1756360
13/12/2018 795.40p 795.40p 771.40p 783.00p 1900190
12/12/2018 792.00p 810.60p 787.00p 805.20p 2576785
11/12/2018 791.80p 798.80p 763.20p 791.40p 2814394
10/12/2018 773.40p 794.80p 765.60p 780.40p 3178762
07/12/2018 771.60p 778.00p 762.80p 765.60p 2384758
06/12/2018 800.00p 800.00p 760.08p 763.00p 3239174
05/12/2018 804.60p 815.80p 796.00p 804.00p 2558360
04/12/2018 820.00p 838.40p 803.80p 815.40p 2833767
03/12/2018 844.00p 859.00p 817.68p 829.40p 5607671
30/11/2018 860.00p 860.00p 828.80p 833.60p 3074280
29/11/2018 874.40p 879.20p 855.20p 858.20p 3698472
28/11/2018 860.00p 875.80p 855.40p 865.80p 1920970
27/11/2018 870.60p 875.20p 851.80p 858.80p 2050611
26/11/2018 860.00p 871.40p 852.80p 867.00p 2085135
23/11/2018 834.20p 853.00p 829.80p 841.20p 991096
22/11/2018 851.40p 852.20p 837.16p 838.20p 1727879
21/11/2018 838.60p 849.00p 824.00p 849.00p 2323694
20/11/2018 811.00p 835.00p 799.00p 832.60p 3246169
19/11/2018 794.60p 822.00p 794.60p 809.60p 3197520
16/11/2018 800.60p 814.40p 795.40p 795.40p 4812088
15/11/2018 847.40p 873.80p 785.80p 789.80p 4040414
14/11/2018 861.40p 868.60p 849.70p 860.00p 1643747
13/11/2018 853.40p 862.40p 850.00p 860.00p 1529748
12/11/2018 874.80p 878.00p 844.20p 850.80p 1221662
09/11/2018 866.20p 869.00p 859.20p 865.20p 1230950
08/11/2018 868.00p 872.40p 862.20p 869.20p 1831204
07/11/2018 865.20p 871.60p 859.80p 865.40p 1337180
06/11/2018 861.20p 868.00p 854.60p 860.00p 1420264
05/11/2018 871.00p 878.60p 859.20p 861.80p 1097094
02/11/2018 887.20p 896.62p 873.40p 873.40p 1577473
01/11/2018 871.80p 895.00p 867.40p 881.60p 2406261
31/10/2018 874.20p 883.20p 865.00p 878.20p 2107119
30/10/2018 865.40p 866.80p 854.00p 861.60p 1219545
29/10/2018 847.80p 871.00p 844.20p 860.20p 2331634
26/10/2018 836.40p 848.00p 832.00p 841.00p 2488264
25/10/2018 823.40p 849.80p 818.42p 849.80p 1716229
24/10/2018 847.20p 853.00p 832.40p 832.40p 1729579
23/10/2018 841.20p 853.40p 832.20p 844.00p 2959572
22/10/2018 840.80p 862.80p 840.80p 851.00p 1299180
19/10/2018 861.40p 861.60p 844.40p 844.40p 1286706
18/10/2018 864.40p 870.60p 858.40p 858.40p 1221023
17/10/2018 874.80p 877.60p 856.60p 861.20p 1627874
16/10/2018 846.00p 863.00p 842.80p 863.00p 2669195
15/10/2018 852.20p 853.20p 842.40p 847.40p 1355189
12/10/2018 853.80p 868.00p 852.20p 852.80p 2009649
11/10/2018 881.60p 881.80p 843.40p 849.40p 3528470
10/10/2018 909.60p 911.90p 887.00p 892.60p 1900660
09/10/2018 918.00p 919.50p 903.40p 912.60p 1390318
08/10/2018 920.40p 933.80p 916.00p 917.80p 1333040
05/10/2018 942.40p 942.40p 922.60p 923.00p 1370504
04/10/2018 951.00p 951.20p 943.40p 943.60p 1242683
03/10/2018 941.80p 953.20p 940.60p 950.80p 1017005
02/10/2018 947.60p 947.60p 933.20p 939.20p 1348075
01/10/2018 943.80p 950.00p 937.20p 948.60p 1937437
28/09/2018 960.00p 961.20p 939.80p 941.20p 2861007
27/09/2018 951.20p 964.40p 949.00p 962.00p 1719112
26/09/2018 953.80p 956.60p 944.80p 952.60p 1810450
25/09/2018 950.40p 961.20p 949.80p 956.00p 1658408
24/09/2018 953.60p 960.40p 953.40p 953.40p 995771
21/09/2018 953.00p 966.20p 953.00p 959.00p 3832268
20/09/2018 942.40p 954.60p 942.40p 952.40p 2011024
19/09/2018 942.80p 952.80p 940.60p 945.00p 2272724
18/09/2018 929.20p 952.00p 928.20p 947.80p 2184907
17/09/2018 928.40p 938.80p 923.40p 933.80p 1600876
14/09/2018 923.20p 930.00p 918.20p 929.80p 1273307
13/09/2018 912.20p 919.60p 911.00p 916.40p 1262025
12/09/2018 909.20p 924.40p 907.20p 916.20p 1625898
11/09/2018 907.60p 913.40p 903.20p 913.20p 1453836
10/09/2018 912.60p 916.40p 902.20p 910.60p 1287176
07/09/2018 917.40p 919.20p 906.00p 912.60p 1750725
06/09/2018 916.00p 923.88p 912.80p 916.20p 1221787
05/09/2018 905.20p 926.74p 905.20p 918.80p 1846828
04/09/2018 914.80p 921.40p 904.00p 909.00p 1553650
03/09/2018 898.80p 912.00p 895.00p 909.40p 862158
31/08/2018 911.60p 911.60p 894.00p 896.40p 1812918
30/08/2018 912.20p 912.20p 901.40p 910.20p 1392560
29/08/2018 920.40p 923.60p 906.60p 910.40p 1122792
28/08/2018 910.00p 922.20p 908.20p 917.60p 1689279
24/08/2018 912.00p 918.40p 910.00p 910.00p 1054371
23/08/2018 923.00p 925.20p 913.80p 914.40p 1076483
22/08/2018 919.20p 927.80p 917.40p 920.40p 1012205
21/08/2018 921.40p 932.20p 919.60p 924.00p 1039840
20/08/2018 920.00p 930.00p 917.00p 920.40p 1415550
17/08/2018 925.00p 930.00p 913.60p 922.20p 945987
16/08/2018 917.80p 929.89p 917.80p 926.00p 937443
15/08/2018 939.20p 942.00p 912.00p 917.00p 1697865
14/08/2018 949.40p 951.60p 929.60p 932.00p 1622392
13/08/2018 938.20p 949.00p 934.60p 946.00p 977506
10/08/2018 948.40p 950.60p 939.80p 946.40p 1113847
09/08/2018 948.80p 951.20p 943.80p 951.20p 983497
08/08/2018 941.20p 955.80p 936.00p 950.80p 1262715
07/08/2018 936.20p 946.20p 933.60p 939.20p 1058644
06/08/2018 939.80p 943.40p 931.80p 939.00p 1330781
03/08/2018 925.00p 940.00p 918.00p 933.00p 1119838
02/08/2018 929.60p 934.20p 912.60p 920.20p 1552958
01/08/2018 950.60p 955.60p 934.00p 937.40p 1409846
31/07/2018 946.00p 957.00p 942.80p 947.60p 1594821
30/07/2018 940.20p 952.60p 938.54p 943.00p 1231079
27/07/2018 944.60p 950.60p 941.60p 945.00p 1122117
26/07/2018 948.60p 956.60p 938.20p 939.60p 1783677
25/07/2018 916.40p 961.60p 913.60p 946.60p 2514829
24/07/2018 927.20p 935.00p 920.00p 921.20p 1734967
23/07/2018 926.40p 926.40p 915.40p 918.20p 793551
20/07/2018 928.80p 933.20p 921.60p 929.00p 1542009
19/07/2018 935.40p 941.80p 923.40p 929.40p 1427988
18/07/2018 934.40p 940.20p 930.20p 937.20p 1393638
17/07/2018 911.40p 929.40p 910.80p 925.20p 2238163
16/07/2018 909.20p 912.40p 903.20p 909.00p 1918734
13/07/2018 912.00p 914.00p 902.80p 907.40p 1348732
12/07/2018 907.80p 912.60p 899.20p 905.60p 1300840
11/07/2018 908.80p 908.80p 898.00p 903.60p 1603501
10/07/2018 915.00p 924.60p 912.40p 917.20p 1830662
09/07/2018 907.20p 918.20p 905.00p 915.40p 1776686
06/07/2018 904.40p 905.20p 893.20p 903.80p 1360237
05/07/2018 891.20p 905.00p 891.20p 900.40p 1296327
04/07/2018 890.40p 892.60p 884.00p 891.60p 943665
03/07/2018 893.00p 901.20p 888.60p 892.40p 1473847
02/07/2018 893.20p 894.60p 886.00p 891.00p 2132598
29/06/2018 902.40p 906.80p 896.20p 900.60p 2708896
28/06/2018 904.20p 907.80p 888.00p 893.40p 2212985
27/06/2018 909.60p 911.60p 897.40p 909.40p 1701721
26/06/2018 907.40p 912.00p 899.80p 907.60p 1719397
25/06/2018 927.80p 929.80p 902.40p 903.80p 1905316
22/06/2018 923.60p 933.00p 922.00p 932.40p 1389630
21/06/2018 939.60p 939.60p 917.20p 919.60p 1970782
20/06/2018 952.80p 952.80p 934.00p 935.00p 2429544
19/06/2018 949.40p 950.80p 939.00p 945.00p 1775669
18/06/2018 970.60p 972.40p 950.00p 953.40p 2104556
15/06/2018 980.60p 984.60p 971.80p 971.80p 4919485
14/06/2018 956.40p 983.40p 945.80p 979.60p 3153772
13/06/2018 973.40p 990.80p 968.80p 985.80p 2505793
12/06/2018 978.80p 979.40p 967.20p 974.80p 1726369
11/06/2018 974.60p 981.20p 968.80p 976.80p 1443091
08/06/2018 966.20p 973.20p 954.80p 967.40p 1717325
07/06/2018 987.40p 990.40p 967.40p 970.00p 1909959
06/06/2018 949.80p 969.00p 948.20p 968.00p 1756091
05/06/2018 953.00p 958.68p 947.20p 948.60p 1656755
04/06/2018 959.80p 962.20p 948.40p 957.60p 2596964
01/06/2018 962.40p 966.40p 953.00p 955.20p 2446147
31/05/2018 960.20p 964.00p 952.80p 953.00p 3622334
30/05/2018 961.20p 961.20p 951.20p 957.60p 1651683
29/05/2018 976.00p 977.40p 956.00p 956.00p 2238644
25/05/2018 993.40p 997.20p 978.20p 981.80p 2690020
24/05/2018 1,014.50p 1,016.00p 985.40p 985.40p 3060961
23/05/2018 1,029.50p 1,031.50p 1,004.50p 1,014.00p 2722460
22/05/2018 1,027.50p 1,038.00p 1,022.00p 1,029.50p 2678762
21/05/2018 991.60p 1,029.00p 991.60p 1,026.50p 2142154
18/05/2018 977.80p 991.20p 975.20p 989.00p 2526085
17/05/2018 954.80p 977.80p 938.40p 976.40p 2235011
16/05/2018 979.40p 984.40p 971.80p 974.00p 1829930
15/05/2018 973.20p 986.20p 973.20p 984.40p 1889603
14/05/2018 979.20p 982.20p 966.40p 973.00p 1239628
11/05/2018 976.40p 984.60p 974.00p 981.40p 1758689
10/05/2018 959.00p 975.40p 958.20p 974.60p 1554963
09/05/2018 939.20p 958.40p 934.00p 956.60p 2346194
08/05/2018 947.20p 950.40p 936.60p 941.20p 2475274
04/05/2018 942.80p 949.60p 938.80p 945.00p 1277117
03/05/2018 951.40p 953.20p 933.00p 938.80p 1433527
02/05/2018 943.60p 954.40p 939.60p 951.40p 1787833
01/05/2018 947.00p 956.40p 938.60p 941.00p 837081
30/04/2018 944.80p 947.80p 938.60p 941.60p 1773456
27/04/2018 935.00p 946.60p 932.00p 943.00p 1133634
26/04/2018 918.60p 934.80p 912.20p 932.40p 1707075
25/04/2018 919.00p 925.00p 912.20p 916.00p 1209891
24/04/2018 926.00p 935.00p 920.80p 923.40p 1261234
23/04/2018 919.40p 929.00p 913.00p 926.40p 1343486
20/04/2018 921.20p 923.80p 915.40p 917.80p 1133847
19/04/2018 907.80p 919.00p 904.60p 917.00p 1238631
18/04/2018 907.60p 909.60p 899.00p 908.40p 1264821
17/04/2018 886.00p 906.20p 883.80p 904.00p 2036544
16/04/2018 898.80p 900.80p 885.40p 886.20p 1388485
13/04/2018 894.40p 902.20p 891.40p 896.60p 1074670
12/04/2018 896.80p 902.20p 891.00p 892.40p 1481153
11/04/2018 884.80p 904.00p 884.10p 893.20p 1835780

*Close Price adjusted for both dividends and splits