3i Group (III) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
01/02/2024 2,430.00p 2,449.00p 2,336.00p 2,351.00p 2485051
31/01/2024 2,501.00p 2,507.00p 2,472.00p 2,479.00p 2670406
30/01/2024 2,447.00p 2,507.00p 2,447.00p 2,497.00p 1882962
29/01/2024 2,440.00p 2,447.00p 2,414.00p 2,433.00p 1643983
26/01/2024 2,370.00p 2,411.00p 2,356.00p 2,411.00p 1432687
25/01/2024 2,345.00p 2,380.00p 2,338.00p 2,374.00p 974289
24/01/2024 2,387.00p 2,387.00p 2,323.00p 2,358.00p 2053503
23/01/2024 2,374.00p 2,383.00p 2,356.00p 2,368.00p 1194264
22/01/2024 2,361.00p 2,380.00p 2,335.00p 2,369.00p 2924798
19/01/2024 2,340.00p 2,369.00p 2,329.00p 2,336.00p 5659053
18/01/2024 2,327.00p 2,327.00p 2,283.00p 2,326.00p 3297387
17/01/2024 2,308.00p 2,324.00p 2,280.00p 2,319.00p 1594037
16/01/2024 2,309.00p 2,336.00p 2,298.00p 2,333.00p 1619853
15/01/2024 2,331.00p 2,344.00p 2,307.00p 2,321.00p 692964
12/01/2024 2,290.00p 2,324.00p 2,283.00p 2,324.00p 1635378
11/01/2024 2,310.00p 2,321.36p 2,271.00p 2,277.00p 2859447
10/01/2024 2,299.00p 2,309.00p 2,279.50p 2,297.00p 1876995
09/01/2024 2,321.00p 2,332.00p 2,276.00p 2,280.00p 1659861
08/01/2024 2,281.00p 2,319.00p 2,269.00p 2,319.00p 1167748
05/01/2024 2,317.00p 2,317.00p 2,273.00p 2,293.00p 1473643
04/01/2024 2,307.00p 2,337.00p 2,297.00p 2,337.00p 1704107
03/01/2024 2,333.00p 2,350.00p 2,286.00p 2,314.00p 1585066
02/01/2024 2,421.00p 2,422.00p 2,330.00p 2,344.00p 1159742
29/12/2023 2,431.00p 2,441.00p 2,400.00p 2,421.00p 424546
28/12/2023 2,445.00p 2,455.00p 2,423.00p 2,437.00p 427873
27/12/2023 2,432.00p 2,446.00p 2,418.00p 2,442.00p 755351
22/12/2023 2,417.00p 2,444.00p 2,403.00p 2,421.00p 468254
21/12/2023 2,412.00p 2,429.00p 2,395.00p 2,417.00p 1349610
20/12/2023 2,404.00p 2,424.00p 2,369.00p 2,414.00p 1498077
19/12/2023 2,380.00p 2,398.00p 2,363.00p 2,384.00p 2789698
18/12/2023 2,346.00p 2,381.00p 2,333.00p 2,378.00p 980610
15/12/2023 2,374.00p 2,383.00p 2,333.00p 2,349.00p 3603007
14/12/2023 2,410.00p 2,439.00p 2,338.00p 2,370.00p 3908417
13/12/2023 2,389.00p 2,406.00p 2,365.00p 2,390.00p 1247741
12/12/2023 2,368.00p 2,387.50p 2,342.00p 2,380.00p 1211006
11/12/2023 2,344.00p 2,365.00p 2,342.20p 2,357.00p 1035742
08/12/2023 2,324.00p 2,352.00p 2,318.00p 2,344.00p 882872
07/12/2023 2,307.00p 2,319.00p 2,293.00p 2,316.00p 1472186
06/12/2023 2,288.00p 2,325.00p 2,244.00p 2,316.00p 2024220
05/12/2023 2,232.00p 2,266.00p 2,223.00p 2,258.00p 1297503
04/12/2023 2,239.00p 2,262.00p 2,226.00p 2,252.00p 1278202
01/12/2023 2,242.00p 2,251.00p 2,230.00p 2,248.00p 695649
30/11/2023 2,202.00p 2,240.00p 2,202.00p 2,232.00p 4530354
29/11/2023 2,200.00p 2,231.00p 2,196.00p 2,231.00p 1062915
28/11/2023 2,179.00p 2,206.00p 2,167.00p 2,204.00p 1615274
27/11/2023 2,177.00p 2,200.00p 2,163.00p 2,190.00p 711412
24/11/2023 2,156.00p 2,186.00p 2,140.00p 2,179.00p 2644025
23/11/2023 2,176.00p 2,200.00p 2,155.00p 2,160.00p 629910
22/11/2023 2,160.00p 2,187.00p 2,141.00p 2,174.00p 1197516
21/11/2023 2,157.00p 2,167.00p 2,140.00p 2,151.00p 684804
20/11/2023 2,169.00p 2,182.00p 2,152.00p 2,159.00p 1146546
17/11/2023 2,125.00p 2,173.00p 2,099.00p 2,171.00p 1368827
16/11/2023 2,113.00p 2,139.00p 2,092.00p 2,117.00p 6672551
15/11/2023 2,077.00p 2,115.00p 2,060.00p 2,109.00p 1796159
14/11/2023 2,037.00p 2,077.00p 2,031.50p 2,072.00p 1508855
13/11/2023 2,036.00p 2,052.00p 2,005.00p 2,038.00p 1253502
10/11/2023 2,038.00p 2,051.00p 2,009.00p 2,026.00p 5531122
09/11/2023 2,040.00p 2,082.00p 1,973.20p 2,022.00p 5383486
08/11/2023 1,977.50p 2,048.00p 1,971.00p 2,041.00p 3506419
07/11/2023 1,980.50p 2,001.00p 1,966.00p 1,993.00p 2942309
06/11/2023 1,993.50p 2,005.00p 1,975.50p 1,981.00p 1629703
03/11/2023 2,026.00p 2,039.00p 1,987.00p 1,993.00p 2273047
02/11/2023 2,011.00p 2,032.00p 1,973.50p 2,019.00p 1870402
01/11/2023 1,951.00p 1,994.75p 1,942.50p 1,988.00p 2504117
31/10/2023 1,949.50p 1,979.50p 1,925.00p 1,934.50p 3016091
30/10/2023 1,978.50p 1,995.00p 1,940.29p 1,943.00p 3961842
27/10/2023 1,985.50p 1,991.50p 1,959.50p 1,968.50p 1574144
26/10/2023 1,982.50p 2,007.00p 1,939.00p 1,978.00p 2957729
25/10/2023 1,991.00p 2,008.00p 1,977.50p 1,996.00p 2105066
24/10/2023 2,021.00p 2,031.00p 1,989.00p 1,991.50p 2933280
23/10/2023 2,008.00p 2,033.00p 1,984.72p 2,029.00p 1304410
20/10/2023 2,015.00p 2,036.00p 1,999.50p 2,005.00p 1584002
19/10/2023 2,043.00p 2,048.00p 2,015.50p 2,031.00p 1120300
18/10/2023 2,094.00p 2,109.00p 2,046.00p 2,053.00p 1183567
17/10/2023 2,059.00p 2,093.00p 2,043.00p 2,093.00p 1546969
16/10/2023 2,085.00p 2,085.00p 2,048.00p 2,073.00p 1422325
13/10/2023 2,066.00p 2,087.00p 2,056.00p 2,070.00p 1573804
12/10/2023 2,073.00p 2,086.00p 2,057.00p 2,072.00p 1212893
11/10/2023 2,043.00p 2,073.00p 2,030.00p 2,057.00p 1369805
10/10/2023 2,020.00p 2,058.00p 1,984.50p 2,054.00p 1257687
09/10/2023 2,025.00p 2,025.00p 1,982.50p 1,999.50p 1302268
06/10/2023 2,020.00p 2,030.00p 1,991.50p 2,016.00p 1690645
05/10/2023 1,987.00p 2,022.00p 1,983.50p 2,008.00p 1495271
04/10/2023 1,982.00p 2,012.00p 1,975.50p 1,982.50p 1827774
03/10/2023 2,008.00p 2,043.00p 1,997.46p 1,998.50p 1581297
02/10/2023 2,073.00p 2,093.00p 2,012.00p 2,019.00p 1214809
29/09/2023 2,085.00p 2,088.00p 2,064.00p 2,073.00p 3256240
28/09/2023 2,041.00p 2,066.00p 2,033.00p 2,066.00p 1627919
27/09/2023 2,046.00p 2,054.00p 2,022.00p 2,037.00p 4155910
26/09/2023 2,029.00p 2,064.00p 2,020.00p 2,050.00p 857409
25/09/2023 2,032.00p 2,032.00p 2,015.00p 2,032.00p 1062692
22/09/2023 2,037.00p 2,066.00p 2,027.00p 2,035.00p 2039864
21/09/2023 2,053.00p 2,076.50p 2,044.00p 2,062.00p 2911430
20/09/2023 2,083.00p 2,107.00p 2,046.00p 2,054.00p 3249264
19/09/2023 2,047.00p 2,085.00p 2,042.51p 2,085.00p 1949793
18/09/2023 2,086.00p 2,093.00p 2,038.00p 2,047.00p 791717
15/09/2023 2,063.00p 2,095.00p 2,050.00p 2,084.00p 5444346
14/09/2023 2,044.00p 2,051.00p 2,017.00p 2,047.00p 1995250
13/09/2023 2,041.00p 2,046.00p 2,011.00p 2,038.00p 1443337
12/09/2023 2,030.00p 2,058.00p 2,025.00p 2,038.00p 1908428
11/09/2023 1,996.00p 2,021.00p 1,995.50p 2,020.00p 1856032
08/09/2023 1,997.00p 2,009.00p 1,970.50p 1,993.50p 620543
07/09/2023 1,945.50p 1,991.50p 1,945.00p 1,986.00p 1108464
06/09/2023 1,973.00p 1,978.00p 1,935.00p 1,957.00p 1051259
05/09/2023 1,994.00p 2,004.00p 1,966.00p 1,983.50p 1189660
04/09/2023 2,007.00p 2,012.00p 1,998.50p 2,002.00p 659669
01/09/2023 1,990.50p 2,005.00p 1,981.00p 1,998.50p 1116564
31/08/2023 1,985.00p 2,000.00p 1,984.00p 1,993.50p 6035734
30/08/2023 1,979.50p 1,983.25p 1,962.50p 1,982.00p 528874
29/08/2023 1,942.00p 1,981.00p 1,933.00p 1,970.50p 2539153
25/08/2023 1,919.00p 1,948.00p 1,915.00p 1,924.00p 668989
24/08/2023 1,939.50p 1,954.00p 1,922.00p 1,923.50p 498922
23/08/2023 1,911.50p 1,939.50p 1,911.50p 1,920.00p 888205
22/08/2023 1,901.00p 1,919.00p 1,878.50p 1,905.50p 2688715
21/08/2023 1,882.50p 1,903.00p 1,882.50p 1,884.50p 909759
18/08/2023 1,883.50p 1,889.50p 1,858.50p 1,888.00p 1523036
17/08/2023 1,931.00p 1,938.00p 1,884.50p 1,891.50p 1001789
16/08/2023 1,910.00p 1,958.00p 1,906.00p 1,940.00p 1542778
15/08/2023 1,915.50p 1,917.00p 1,888.00p 1,911.50p 852483
14/08/2023 1,895.50p 1,913.00p 1,888.50p 1,910.00p 2377161
11/08/2023 1,926.50p 1,943.50p 1,899.32p 1,907.50p 1353535
10/08/2023 1,935.00p 1,948.00p 1,932.00p 1,947.50p 1468017
09/08/2023 1,930.00p 1,946.00p 1,924.50p 1,925.50p 2059874
08/08/2023 1,917.50p 1,933.00p 1,904.00p 1,917.00p 1974785
07/08/2023 1,893.00p 1,931.50p 1,891.75p 1,925.50p 1564881
04/08/2023 1,892.00p 1,903.50p 1,874.50p 1,900.00p 723807
03/08/2023 1,879.50p 1,911.00p 1,863.50p 1,887.00p 3973659
02/08/2023 1,926.00p 1,930.22p 1,884.00p 1,892.50p 906837
01/08/2023 1,966.00p 1,974.00p 1,937.50p 1,949.00p 944852
31/07/2023 1,986.50p 1,998.49p 1,973.00p 1,977.00p 1306697
28/07/2023 1,988.50p 1,998.00p 1,976.00p 1,990.50p 3198688
27/07/2023 1,994.50p 2,000.00p 1,978.25p 1,998.00p 3034460
26/07/2023 1,981.00p 1,985.50p 1,961.50p 1,979.50p 739079
25/07/2023 1,964.00p 1,988.00p 1,949.00p 1,981.00p 4074471
24/07/2023 1,943.50p 1,967.50p 1,943.00p 1,965.00p 2429581
21/07/2023 1,947.00p 1,977.50p 1,936.50p 1,960.00p 1432756
20/07/2023 1,927.00p 1,970.50p 1,927.00p 1,950.00p 1226270
19/07/2023 1,959.50p 1,971.49p 1,949.00p 1,953.00p 2546801
18/07/2023 1,922.50p 1,933.00p 1,913.00p 1,931.00p 1032815
17/07/2023 1,919.50p 1,928.50p 1,911.50p 1,927.00p 1095717
14/07/2023 1,915.00p 1,932.00p 1,906.50p 1,923.00p 661699
13/07/2023 1,912.50p 1,927.50p 1,900.50p 1,917.00p 2371081
12/07/2023 1,878.50p 1,916.88p 1,876.50p 1,913.50p 2487970
11/07/2023 1,879.00p 1,885.00p 1,868.50p 1,872.00p 1032509
10/07/2023 1,858.00p 1,878.00p 1,853.50p 1,871.00p 724173
07/07/2023 1,854.00p 1,877.50p 1,843.50p 1,862.50p 1832983
06/07/2023 1,869.00p 1,876.00p 1,849.00p 1,859.50p 2079566
05/07/2023 1,881.00p 1,894.00p 1,870.00p 1,878.00p 2048371
04/07/2023 1,923.50p 1,928.50p 1,895.50p 1,899.50p 1839108
03/07/2023 1,949.00p 1,950.00p 1,912.50p 1,926.00p 2459740
30/06/2023 1,922.50p 1,950.00p 1,914.50p 1,948.50p 3391000
29/06/2023 1,882.50p 1,913.50p 1,855.00p 1,910.50p 4998219
28/06/2023 1,855.00p 1,891.00p 1,843.50p 1,881.50p 926607
27/06/2023 1,857.00p 1,863.50p 1,840.50p 1,848.00p 1428543
26/06/2023 1,865.50p 1,869.50p 1,837.50p 1,851.00p 3263027
23/06/2023 1,901.00p 1,901.55p 1,854.50p 1,857.00p 1657386
22/06/2023 1,915.50p 1,921.15p 1,895.00p 1,907.00p 1867315
21/06/2023 1,967.00p 1,973.62p 1,953.00p 1,957.00p 1187009
20/06/2023 1,970.00p 1,983.50p 1,957.00p 1,983.50p 948613
19/06/2023 1,977.00p 1,984.50p 1,954.50p 1,971.50p 2942060
16/06/2023 2,000.00p 2,009.00p 1,983.50p 1,990.00p 7365333
15/06/2023 2,036.00p 2,036.00p 1,995.50p 2,001.00p 1531114
14/06/2023 2,017.00p 2,036.00p 2,009.00p 2,031.00p 1482521
13/06/2023 2,013.00p 2,025.00p 1,998.50p 2,018.00p 1704717
12/06/2023 2,009.00p 2,014.00p 1,990.00p 2,001.00p 1122745
09/06/2023 2,003.00p 2,003.52p 1,980.00p 1,991.50p 1042997
08/06/2023 1,979.50p 2,015.00p 1,979.50p 1,998.00p 4614266
07/06/2023 2,005.00p 2,016.00p 1,966.50p 1,982.00p 1995683
06/06/2023 1,954.50p 2,000.00p 1,954.00p 2,000.00p 2093059
05/06/2023 1,964.00p 1,968.25p 1,944.50p 1,955.50p 1017794
02/06/2023 1,951.00p 1,970.00p 1,947.50p 1,960.00p 1410514
01/06/2023 1,948.00p 1,957.00p 1,919.50p 1,936.50p 3133447
31/05/2023 1,936.00p 1,992.50p 1,930.50p 1,955.50p 11743262
30/05/2023 1,950.00p 1,974.00p 1,933.50p 1,959.00p 3906408
26/05/2023 1,914.50p 1,944.50p 1,906.00p 1,938.00p 1584272
25/05/2023 1,912.50p 1,917.50p 1,886.25p 1,903.50p 3881005
24/05/2023 1,911.00p 1,925.00p 1,867.16p 1,898.50p 2484646
23/05/2023 1,940.50p 1,960.50p 1,925.00p 1,925.00p 1813994
22/05/2023 1,943.50p 1,955.00p 1,924.00p 1,946.00p 2865117
19/05/2023 1,919.00p 1,936.50p 1,905.50p 1,929.50p 1572875
18/05/2023 1,900.00p 1,917.50p 1,892.00p 1,917.50p 3588994
17/05/2023 1,877.50p 1,886.50p 1,860.00p 1,881.00p 1567570
16/05/2023 1,900.00p 1,922.50p 1,878.00p 1,885.50p 1551233
15/05/2023 1,845.50p 1,889.12p 1,837.00p 1,876.00p 4564378
12/05/2023 1,803.00p 1,887.00p 1,793.95p 1,828.50p 2993233
11/05/2023 1,711.00p 1,798.50p 1,709.50p 1,798.50p 2296955
10/05/2023 1,774.00p 1,778.00p 1,741.50p 1,746.00p 1038683
09/05/2023 1,771.00p 1,787.50p 1,764.00p 1,770.50p 1461176
05/05/2023 1,770.50p 1,783.00p 1,756.50p 1,773.00p 1106503
04/05/2023 1,768.00p 1,773.00p 1,749.50p 1,760.00p 2190843
03/05/2023 1,766.00p 1,779.50p 1,762.00p 1,774.00p 1175514
02/05/2023 1,771.00p 1,787.50p 1,757.00p 1,761.00p 1793954
28/04/2023 1,736.00p 1,769.00p 1,727.50p 1,767.00p 1963281
27/04/2023 1,723.00p 1,733.00p 1,704.75p 1,730.00p 4805973
26/04/2023 1,725.00p 1,732.00p 1,705.25p 1,723.50p 5149817
25/04/2023 1,713.00p 1,732.50p 1,705.00p 1,732.50p 999589
24/04/2023 1,705.00p 1,731.27p 1,698.00p 1,722.50p 880044
21/04/2023 1,702.50p 1,712.50p 1,689.50p 1,712.50p 1279921
20/04/2023 1,702.00p 1,702.38p 1,686.91p 1,697.50p 1037305
19/04/2023 1,694.00p 1,702.50p 1,687.50p 1,697.50p 880011

*Close Price adjusted for both dividends and splits