1. Share Prices

  2. 3I Group PLC (III)

3,211.00p+14.00 (+0.44%)23 Aug 2024, 16:39
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
Aug 23, 20243198.00p3222.00p3176.00p3211.00p829,454
Aug 22, 20243177.00p3216.00p3167.00p3197.00p623,406
Aug 21, 20243205.00p3216.00p3126.00p3172.00p2,274,563
Aug 20, 20243188.00p3217.00p3181.00p3217.00p3,209,505
Aug 19, 20243127.00p3201.00p3111.01p3191.00p1,418,388
Aug 16, 20243127.00p3149.00p3108.00p3132.00p1,907,319
Aug 15, 20243111.00p3148.00p3086.00p3130.00p1,437,851
Aug 14, 20243073.00p3101.00p3045.00p3097.00p1,539,578
Aug 13, 20243031.00p3053.00p3015.00p3053.00p1,026,687
Aug 12, 20243031.00p3040.00p3002.00p3018.00p829,811
Aug 9, 20242999.00p3014.20p2976.00p3011.00p3,422,750
Aug 8, 20242955.00p3010.00p2927.00p2987.00p1,135,540
Aug 7, 20242980.00p3002.00p2954.80p2985.00p1,039,047
Aug 6, 20242933.00p2954.00p2886.00p2954.00p2,665,829
Aug 5, 20242812.00p2918.00p2750.00p2892.00p2,733,449
Aug 2, 20243044.00p3064.20p2873.00p2914.00p2,610,341
Aug 1, 20243127.00p3138.20p3076.00p3092.00p1,126,991
Jul 31, 20243119.00p3129.00p3097.00p3128.00p2,134,394
Jul 30, 20243041.00p3072.00p3029.00p3072.00p1,229,883
Jul 29, 20243054.00p3092.00p3042.00p3042.00p994,238
Jul 26, 20243008.00p3038.00p2993.00p3028.00p933,495
Jul 25, 20242973.00p3000.00p2935.00p2993.00p2,301,334
Jul 24, 20243047.00p3048.89p2994.00p3012.00p785,128
Jul 23, 20243080.00p3095.00p3050.24p3071.00p2,035,816
Jul 22, 20243057.00p3089.00p3041.00p3075.00p949,658
Jul 19, 20243029.00p3087.00p2966.82p3047.00p1,564,202
Jul 18, 20243114.00p3177.00p3044.00p3044.00p1,956,190
Jul 17, 20243056.00p3089.00p3043.00p3068.00p1,346,089
Jul 16, 20243048.00p3086.00p3023.00p3061.00p1,563,984
Jul 15, 20242997.00p3067.00p2986.00p3067.00p1,733,515
Jul 12, 20242999.00p3023.00p2974.00p3016.00p752,185
Jul 11, 20242979.00p3000.00p2955.00p2992.00p1,205,020
Jul 10, 20242945.00p2989.00p2920.00p2980.00p2,061,002
Jul 9, 20243000.00p3018.00p2938.00p2938.00p2,019,433
Jul 8, 20242992.00p3040.00p2980.00p3001.00p1,819,214
Jul 5, 20243036.00p3052.00p2990.00p2998.00p1,237,339
Jul 4, 20243027.00p3054.00p2989.00p3030.00p1,006,790
Jul 3, 20243022.00p3028.00p2994.00p3008.00p2,055,111
Jul 2, 20242980.00p3063.00p2964.00p3045.00p1,314,460
Jul 1, 20243088.00p3098.00p2986.00p2986.00p1,635,048
Jun 28, 20243047.00p3117.00p3037.00p3066.00p2,847,371
Jun 27, 20243090.00p3119.00p2980.00p2999.00p3,176,586
Jun 26, 20243130.00p3133.00p3089.00p3089.00p1,441,996
Jun 25, 20243085.00p3147.00p3065.00p3110.00p2,803,081
Jun 24, 20243133.00p3179.00p3113.00p3128.00p8,568,400
Jun 21, 20243156.00p3180.00p3086.00p3150.00p8,853,559
Jun 20, 20243082.00p3160.00p3061.00p3160.00p1,954,339
Jun 19, 20243074.00p3105.00p3069.00p3100.00p1,608,060
Jun 18, 20243062.00p3085.00p3031.00p3079.00p3,112,038
Jun 17, 20243050.00p3075.00p3038.00p3051.00p998,291
123456
Showing 1 to 50 of 254

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:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.