1. Share Prices

  2. 3I Group PLC (III)

2,863.00p-22.00 (-0.76%)31 May 2024, 16:59
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

3I Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 31, 20242892.00p2910.00p2846.00p2863.00p8,212,273
May 30, 20242872.00p2909.00p2861.00p2885.00p1,723,263
May 29, 20242910.00p2940.00p2887.00p2891.00p877,791
May 28, 20242954.00p2973.00p2903.00p2922.00p1,463,334
May 24, 20242900.00p2963.00p2887.00p2950.00p860,368
May 23, 20242904.00p2936.00p2896.00p2927.00p1,934,306
May 22, 20242955.00p2978.00p2847.00p2898.00p2,348,041
May 21, 20242963.00p2995.00p2942.00p2960.00p1,330,177
May 20, 20242959.00p2982.00p2957.00p2977.00p632,514
May 17, 20242964.00p2971.00p2936.00p2958.00p1,619,993
May 16, 20242975.00p2992.00p2948.00p2977.00p1,512,213
May 15, 20242966.00p2984.00p2932.00p2966.00p843,050
May 14, 20242916.00p2955.50p2895.00p2950.00p2,064,440
May 13, 20242853.00p2924.00p2831.00p2919.00p2,094,027
May 7, 20240.04p0.05p0.05p0.04p282,193
Apr 30, 20242891.00p2905.00p2861.00p2876.00p1,281,473
Apr 29, 20242887.00p2899.00p2864.00p2875.00p749,747
Apr 26, 20242862.00p2886.00p2850.00p2879.00p1,360,542
Apr 25, 20242841.00p2868.00p2812.00p2843.00p1,763,828
Apr 24, 20242871.00p2893.00p2844.00p2850.00p1,194,375
Apr 23, 20242871.00p2882.50p2837.00p2859.00p2,020,282
Apr 22, 20242852.00p2866.00p2825.00p2844.00p1,743,874
Apr 19, 20242822.00p2841.00p2789.00p2835.00p1,528,912
Apr 18, 20242858.00p2864.00p2825.00p2846.00p2,074,506
Apr 17, 20242798.00p2858.40p2798.00p2840.00p3,419,757
Apr 16, 20242801.00p2830.00p2787.00p2801.00p1,139,706
Apr 15, 20242829.00p2876.10p2829.00p2851.00p1,466,498
Apr 12, 20242857.00p2870.00p2829.00p2829.00p1,785,858
Apr 11, 20242825.00p2839.00p2766.00p2819.00p1,868,059
Apr 10, 20242802.00p2827.00p2794.00p2827.00p3,736,908
Apr 9, 20242810.00p2820.00p2776.00p2777.00p2,934,604
Apr 8, 20242805.00p2833.42p2801.00p2823.00p1,852,113
Apr 5, 20242772.00p2810.00p2744.00p2810.00p3,037,951
Apr 4, 20242803.00p2822.00p2797.00p2819.00p2,194,554
Apr 3, 20242788.00p2806.00p2776.00p2806.00p4,218,235
Apr 2, 20242813.00p2842.99p2782.00p2793.00p1,838,854
Mar 28, 20240.10p0.06p0.05p0.07p54,787
Mar 27, 20240.17p0.10p0.05p0.10p774,605
Dec 29, 20232431.00p2441.00p2400.00p2421.00p483,316
Dec 28, 20232445.00p2455.00p2423.00p2437.00p515,670
Dec 27, 20232432.00p2446.00p2418.00p2442.00p1,541,032
Dec 22, 20232417.00p2444.00p2403.00p2421.00p703,349
Dec 21, 20232412.00p2429.00p2395.00p2417.00p1,511,193
Dec 20, 20232404.00p2424.00p2369.00p2414.00p2,509,953
Dec 19, 20232380.00p2398.00p2363.00p2384.00p2,903,760
Dec 18, 20232346.00p2381.00p2333.00p2378.00p1,318,921
Dec 15, 20232374.00p2383.00p2333.00p2349.00p4,067,934
Dec 14, 20232410.00p2439.00p2338.00p2370.00p4,486,358
Dec 13, 20232389.00p2406.00p2365.00p2390.00p1,433,625
Dec 12, 20232368.00p2387.50p2342.00p2380.00p2,292,623
1234
Showing 1 to 50 of 186

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
30 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Me Group International PLC182.805.18
Aston Martin Lagonda Global Holdings PLC145.204.76
National Grid PLC882.404.67
Wizz Air Holdings PLC2,292.004.37
Qinetiq Group PLC447.204.10
Dr. Martens PLC87.404.05

Fallers

CompanyPrice% Chg
Ferrexpo PLC41.55-6.63
Wood Group (John) PLC176.90-5.45
Auction Technology Group PLC522.00-5.26
Jd Sports Fashion PLC127.50-4.71
Associated British Foods PLC2,550.00-4.14
Marshalls PLC316.00-2.77
Risers/fallers data from previous trading day.