3i Group (III) Share Price

Financial Services Sector


Date Open High Low Close* Volume
04/11/2021 1,378.00p 1,386.00p 1,364.50p 1,383.50p 1268391
03/11/2021 1,364.00p 1,370.50p 1,363.00p 1,368.00p 873301
02/11/2021 1,361.00p 1,370.00p 1,353.00p 1,366.00p 1600206
01/11/2021 1,375.00p 1,376.50p 1,362.00p 1,362.00p 2011197
29/10/2021 1,351.50p 1,370.50p 1,344.00p 1,364.00p 1275000
28/10/2021 1,331.00p 1,359.00p 1,322.00p 1,356.50p 1504816
27/10/2021 1,338.00p 1,345.25p 1,328.50p 1,334.00p 937826
26/10/2021 1,330.50p 1,340.50p 1,328.00p 1,340.00p 923358
25/10/2021 1,328.00p 1,336.00p 1,323.00p 1,326.50p 658185
22/10/2021 1,326.50p 1,326.50p 1,313.00p 1,321.50p 791225
21/10/2021 1,301.00p 1,323.00p 1,292.50p 1,323.00p 883886
20/10/2021 1,312.50p 1,319.50p 1,303.50p 1,303.50p 694745
19/10/2021 1,311.00p 1,316.50p 1,300.99p 1,314.00p 569642
18/10/2021 1,311.00p 1,321.00p 1,306.00p 1,306.00p 611588
15/10/2021 1,311.50p 1,321.00p 1,304.00p 1,315.50p 1426558
14/10/2021 1,298.00p 1,311.00p 1,296.50p 1,305.00p 1316975
13/10/2021 1,265.50p 1,291.00p 1,259.00p 1,287.50p 984660
12/10/2021 1,254.00p 1,270.50p 1,248.00p 1,266.00p 822275
11/10/2021 1,250.00p 1,272.50p 1,248.50p 1,271.00p 1002650
08/10/2021 1,265.50p 1,268.52p 1,244.50p 1,256.50p 982258
07/10/2021 1,262.00p 1,266.00p 1,245.50p 1,266.00p 1083338
06/10/2021 1,252.00p 1,256.00p 1,227.00p 1,247.00p 734124
05/10/2021 1,254.00p 1,267.00p 1,251.03p 1,265.00p 1007623
04/10/2021 1,274.50p 1,278.00p 1,250.50p 1,252.00p 1095616
01/10/2021 1,260.00p 1,284.00p 1,257.00p 1,281.00p 928822
30/09/2021 1,282.50p 1,289.50p 1,270.00p 1,281.50p 1791522
29/09/2021 1,270.00p 1,296.50p 1,264.50p 1,274.00p 1767315
28/09/2021 1,273.00p 1,281.15p 1,249.50p 1,272.50p 1244138
27/09/2021 1,316.50p 1,323.50p 1,271.50p 1,275.00p 1281842
24/09/2021 1,327.00p 1,327.00p 1,294.50p 1,300.50p 1154524
23/09/2021 1,325.50p 1,345.50p 1,321.63p 1,328.00p 847071
22/09/2021 1,305.50p 1,320.50p 1,305.00p 1,318.00p 791825
21/09/2021 1,278.50p 1,302.50p 1,277.50p 1,297.00p 980653
20/09/2021 1,270.00p 1,276.00p 1,261.50p 1,272.00p 1064082
17/09/2021 1,305.50p 1,310.00p 1,285.00p 1,285.50p 3236928
16/09/2021 1,284.00p 1,301.50p 1,284.00p 1,292.50p 898786
15/09/2021 1,271.50p 1,288.00p 1,266.50p 1,279.50p 1666093
14/09/2021 1,295.50p 1,296.50p 1,263.50p 1,271.00p 1068846
13/09/2021 1,303.00p 1,308.00p 1,290.50p 1,294.50p 657304
10/09/2021 1,316.50p 1,319.50p 1,297.00p 1,300.00p 827220
09/09/2021 1,291.50p 1,311.00p 1,283.00p 1,308.00p 1210719
08/09/2021 1,323.50p 1,323.50p 1,300.50p 1,306.00p 1069322
07/09/2021 1,339.00p 1,339.00p 1,325.50p 1,330.50p 750977
06/09/2021 1,340.00p 1,347.00p 1,334.00p 1,339.00p 480585
03/09/2021 1,341.00p 1,344.00p 1,334.00p 1,335.50p 833082
02/09/2021 1,332.50p 1,344.50p 1,331.50p 1,338.50p 686617
01/09/2021 1,345.50p 1,348.00p 1,333.00p 1,339.00p 628330
31/08/2021 1,336.00p 1,350.50p 1,324.50p 1,337.50p 1948281
30/08/2021 1,328.00p 1,331.50p 1,316.99p 1,331.00p 1664754
27/08/2021 1,328.00p 1,331.50p 1,316.99p 1,331.00p 1664754
26/08/2021 1,319.00p 1,329.00p 1,313.50p 1,321.50p 653505
25/08/2021 1,328.00p 1,329.00p 1,311.50p 1,322.50p 576616
24/08/2021 1,308.50p 1,322.00p 1,304.50p 1,322.00p 787274
23/08/2021 1,327.50p 1,331.00p 1,306.25p 1,317.00p 644065
20/08/2021 1,311.00p 1,323.50p 1,299.00p 1,318.00p 819529
19/08/2021 1,309.50p 1,311.00p 1,284.50p 1,310.00p 805865
18/08/2021 1,335.00p 1,336.50p 1,316.50p 1,327.00p 778516
17/08/2021 1,312.00p 1,335.50p 1,304.50p 1,330.50p 1309734
16/08/2021 1,330.50p 1,331.50p 1,312.50p 1,321.00p 870643
13/08/2021 1,331.00p 1,343.50p 1,331.00p 1,336.50p 558463
12/08/2021 1,336.50p 1,347.00p 1,327.00p 1,330.50p 2642478
11/08/2021 1,324.00p 1,345.50p 1,319.00p 1,337.00p 1136368
10/08/2021 1,309.00p 1,322.00p 1,306.00p 1,322.00p 1902802
09/08/2021 1,300.50p 1,308.00p 1,291.00p 1,308.00p 719140
06/08/2021 1,299.50p 1,307.00p 1,292.50p 1,300.50p 606457
05/08/2021 1,305.50p 1,324.00p 1,302.00p 1,304.50p 1610840
04/08/2021 1,288.00p 1,307.00p 1,281.00p 1,307.00p 1257172
03/08/2021 1,292.50p 1,293.14p 1,276.50p 1,280.00p 2350990
02/08/2021 1,294.50p 1,296.50p 1,286.00p 1,293.00p 714093
30/07/2021 1,275.00p 1,282.50p 1,261.50p 1,279.50p 1175244
29/07/2021 1,290.00p 1,294.50p 1,278.50p 1,286.50p 776957
28/07/2021 1,276.00p 1,287.50p 1,276.00p 1,287.00p 1321980
27/07/2021 1,285.00p 1,297.50p 1,271.00p 1,280.50p 1773772
26/07/2021 1,291.50p 1,295.00p 1,274.05p 1,290.00p 2186890
23/07/2021 1,271.00p 1,296.50p 1,267.00p 1,295.50p 1887491
22/07/2021 1,231.00p 1,263.00p 1,228.50p 1,263.00p 2216567
21/07/2021 1,164.00p 1,217.50p 1,164.00p 1,212.00p 1380462
20/07/2021 1,155.50p 1,169.43p 1,141.00p 1,158.50p 1606958
19/07/2021 1,157.00p 1,176.50p 1,146.00p 1,151.00p 1368697
16/07/2021 1,177.50p 1,177.51p 1,154.00p 1,159.50p 935174
15/07/2021 1,184.50p 1,186.00p 1,162.00p 1,165.50p 892587
14/07/2021 1,189.50p 1,191.00p 1,178.00p 1,184.50p 636169
13/07/2021 1,204.50p 1,207.00p 1,192.50p 1,196.50p 1574987
12/07/2021 1,201.00p 1,208.50p 1,191.00p 1,203.00p 703754
09/07/2021 1,181.50p 1,202.50p 1,178.00p 1,202.50p 1106053
08/07/2021 1,201.00p 1,205.64p 1,168.50p 1,173.00p 1611272
07/07/2021 1,208.00p 1,215.00p 1,204.50p 1,209.50p 1071108
06/07/2021 1,212.00p 1,221.00p 1,200.50p 1,209.50p 945583
05/07/2021 1,193.00p 1,214.00p 1,192.50p 1,213.50p 1004511
02/07/2021 1,190.00p 1,198.93p 1,188.00p 1,193.50p 1077675
01/07/2021 1,184.50p 1,196.50p 1,175.00p 1,186.50p 1124936
30/06/2021 1,183.50p 1,189.00p 1,171.76p 1,173.00p 1479872
29/06/2021 1,183.50p 1,203.00p 1,183.50p 1,185.50p 1128122
28/06/2021 1,191.50p 1,195.00p 1,185.50p 1,185.50p 1076329
25/06/2021 1,183.00p 1,195.00p 1,180.00p 1,195.00p 886203
24/06/2021 1,186.00p 1,197.00p 1,180.50p 1,182.50p 1121878
23/06/2021 1,205.00p 1,207.00p 1,189.00p 1,189.00p 882197
22/06/2021 1,210.00p 1,211.00p 1,199.50p 1,205.50p 1226169
21/06/2021 1,182.00p 1,207.50p 1,175.00p 1,207.50p 1075159
18/06/2021 1,216.00p 1,218.50p 1,184.50p 1,190.50p 4045217
17/06/2021 1,237.50p 1,237.50p 1,207.00p 1,219.50p 1338849
16/06/2021 1,257.50p 1,268.50p 1,248.99p 1,258.00p 2124529
15/06/2021 1,251.00p 1,252.50p 1,239.50p 1,251.00p 980345
14/06/2021 1,255.50p 1,260.74p 1,235.83p 1,241.50p 756360
11/06/2021 1,222.50p 1,252.00p 1,218.50p 1,247.00p 1534557
10/06/2021 1,211.50p 1,223.50p 1,203.50p 1,219.50p 1293581
09/06/2021 1,235.00p 1,244.50p 1,206.00p 1,208.00p 1192789
08/06/2021 1,250.00p 1,260.50p 1,246.00p 1,246.00p 878168
07/06/2021 1,265.00p 1,265.00p 1,247.50p 1,252.00p 735128
04/06/2021 1,243.00p 1,255.50p 1,241.00p 1,252.00p 663929
03/06/2021 1,258.00p 1,259.50p 1,234.50p 1,244.00p 774923
02/06/2021 1,258.50p 1,266.00p 1,246.00p 1,255.50p 921244
01/06/2021 1,244.00p 1,274.01p 1,244.00p 1,261.00p 1431091
31/05/2021 1,230.50p 1,252.25p 1,229.50p 1,243.00p 1093305
28/05/2021 1,230.50p 1,252.25p 1,229.50p 1,243.00p 1093305
27/05/2021 1,235.00p 1,247.00p 1,229.50p 1,229.50p 3333696
26/05/2021 1,237.50p 1,248.00p 1,225.00p 1,232.50p 1720315
25/05/2021 1,252.00p 1,255.00p 1,242.50p 1,244.00p 743772
24/05/2021 1,250.00p 1,253.50p 1,239.50p 1,253.00p 575088
21/05/2021 1,230.00p 1,247.50p 1,229.50p 1,246.00p 965300
20/05/2021 1,220.00p 1,236.50p 1,216.00p 1,236.50p 903863
19/05/2021 1,217.50p 1,218.00p 1,201.50p 1,209.00p 819668
18/05/2021 1,232.00p 1,235.50p 1,219.50p 1,232.00p 1062852
17/05/2021 1,240.00p 1,256.50p 1,221.50p 1,222.00p 744643
14/05/2021 1,243.50p 1,250.00p 1,232.00p 1,244.50p 1117476
13/05/2021 1,182.50p 1,226.50p 1,176.25p 1,224.00p 1384822
12/05/2021 1,193.50p 1,210.50p 1,180.00p 1,198.00p 1087280
11/05/2021 1,219.00p 1,221.00p 1,189.50p 1,195.00p 1262906
10/05/2021 1,250.00p 1,253.50p 1,227.00p 1,233.50p 1047048
07/05/2021 1,249.00p 1,251.50p 1,235.50p 1,248.00p 1698058
06/05/2021 1,234.50p 1,244.00p 1,218.50p 1,244.00p 1814788
05/05/2021 1,227.50p 1,240.00p 1,222.50p 1,235.50p 1539136
04/05/2021 1,285.50p 1,292.35p 1,221.50p 1,226.00p 1267532
03/05/2021 1,269.00p 1,284.50p 1,269.00p 1,282.00p 1496182
30/04/2021 1,269.00p 1,284.50p 1,269.00p 1,282.00p 1496182
29/04/2021 1,258.00p 1,278.50p 1,258.00p 1,270.50p 829697
28/04/2021 1,250.00p 1,261.50p 1,248.50p 1,252.50p 708676
27/04/2021 1,250.50p 1,257.50p 1,243.50p 1,251.00p 1271825
26/04/2021 1,239.00p 1,255.00p 1,235.50p 1,255.00p 734188
23/04/2021 1,226.50p 1,240.50p 1,225.50p 1,236.50p 708085
22/04/2021 1,237.00p 1,237.19p 1,220.00p 1,235.50p 828403
21/04/2021 1,218.00p 1,230.50p 1,214.50p 1,223.00p 967812
20/04/2021 1,247.50p 1,248.75p 1,212.00p 1,214.50p 1246717
19/04/2021 1,256.50p 1,269.50p 1,237.00p 1,244.00p 1276470
16/04/2021 1,257.00p 1,263.00p 1,250.00p 1,257.00p 2287426
15/04/2021 1,250.50p 1,257.50p 1,239.00p 1,256.50p 943627
14/04/2021 1,237.00p 1,246.00p 1,233.95p 1,244.50p 674330
13/04/2021 1,231.00p 1,254.50p 1,228.50p 1,240.50p 1689508
12/04/2021 1,240.00p 1,247.00p 1,220.00p 1,238.00p 1059518
09/04/2021 1,257.50p 1,261.00p 1,233.50p 1,241.00p 1068212
08/04/2021 1,214.50p 1,255.00p 1,214.50p 1,253.00p 2793726
07/04/2021 1,204.50p 1,213.00p 1,194.00p 1,211.00p 922279
06/04/2021 1,175.50p 1,208.00p 1,175.50p 1,204.00p 1379675
02/04/2021 1,155.00p 1,177.50p 1,150.50p 1,173.50p 773487
01/04/2021 1,155.00p 1,177.50p 1,150.50p 1,173.50p 773487
31/03/2021 1,165.50p 1,181.00p 1,149.50p 1,153.50p 1785073
30/03/2021 1,168.00p 1,174.00p 1,156.00p 1,167.50p 1091901
29/03/2021 1,169.00p 1,177.00p 1,143.50p 1,160.50p 1674137
26/03/2021 1,166.00p 1,178.50p 1,160.50p 1,169.50p 1302857
25/03/2021 1,148.50p 1,167.50p 1,141.50p 1,157.00p 1420752
24/03/2021 1,131.50p 1,159.50p 1,128.53p 1,152.00p 1207800
23/03/2021 1,147.50p 1,158.00p 1,138.50p 1,141.00p 1275076
22/03/2021 1,149.00p 1,168.50p 1,135.50p 1,163.50p 840377
19/03/2021 1,166.00p 1,175.50p 1,141.00p 1,154.00p 5741030
18/03/2021 1,197.00p 1,200.00p 1,178.50p 1,181.50p 1377628
17/03/2021 1,209.00p 1,213.50p 1,190.50p 1,197.00p 1200273
16/03/2021 1,184.00p 1,216.60p 1,182.50p 1,210.00p 2375061
15/03/2021 1,164.50p 1,180.00p 1,164.00p 1,175.50p 1346101
12/03/2021 1,157.50p 1,167.50p 1,151.50p 1,162.00p 883921
11/03/2021 1,152.50p 1,179.50p 1,151.00p 1,164.50p 1137540
10/03/2021 1,162.50p 1,166.51p 1,150.00p 1,150.00p 1292036
09/03/2021 1,146.50p 1,171.25p 1,136.00p 1,166.00p 3014301
08/03/2021 1,144.00p 1,151.00p 1,126.50p 1,147.50p 1156393
05/03/2021 1,130.00p 1,149.01p 1,118.00p 1,135.50p 1630891
04/03/2021 1,141.50p 1,152.00p 1,136.00p 1,140.00p 1285948
03/03/2021 1,145.00p 1,163.50p 1,139.50p 1,152.00p 1006189
02/03/2021 1,126.50p 1,149.50p 1,126.50p 1,135.50p 1359021
01/03/2021 1,114.00p 1,144.00p 1,114.00p 1,133.00p 2734477
26/02/2021 1,117.00p 1,127.50p 1,104.50p 1,107.00p 2237525
25/02/2021 1,132.50p 1,152.50p 1,131.50p 1,136.50p 713447
24/02/2021 1,120.50p 1,148.00p 1,117.41p 1,142.00p 918668
23/02/2021 1,138.00p 1,147.00p 1,116.00p 1,132.50p 961855
22/02/2021 1,130.00p 1,139.75p 1,114.00p 1,135.00p 1077256
19/02/2021 1,144.00p 1,149.00p 1,131.00p 1,136.00p 1164205
18/02/2021 1,150.50p 1,164.00p 1,131.50p 1,140.50p 885213
17/02/2021 1,175.50p 1,176.00p 1,152.00p 1,156.50p 788630
16/02/2021 1,187.50p 1,191.50p 1,169.00p 1,175.50p 889672
15/02/2021 1,157.00p 1,188.50p 1,154.97p 1,185.00p 904357
12/02/2021 1,139.50p 1,148.30p 1,128.00p 1,147.00p 697064
11/02/2021 1,126.50p 1,148.50p 1,126.50p 1,145.50p 909654
10/02/2021 1,143.50p 1,152.50p 1,121.00p 1,126.00p 1089558
09/02/2021 1,158.50p 1,158.50p 1,143.00p 1,147.00p 1122319
08/02/2021 1,170.00p 1,183.00p 1,159.50p 1,160.00p 857781
05/02/2021 1,192.50p 1,199.50p 1,162.00p 1,174.00p 11128524
04/02/2021 1,169.00p 1,194.50p 1,166.50p 1,190.00p 1457131
03/02/2021 1,180.00p 1,191.50p 1,162.00p 1,169.00p 1095435
02/02/2021 1,147.50p 1,173.50p 1,142.26p 1,172.50p 1146300
01/02/2021 1,116.50p 1,143.00p 1,110.00p 1,143.00p 1297084
29/01/2021 1,111.00p 1,123.01p 1,089.50p 1,111.50p 1283705
28/01/2021 1,118.00p 1,127.00p 1,094.00p 1,127.00p 1152895

*Close Price adjusted for both dividends and splits