3,211.00p+14.00 (+0.44%)23 Aug 2024, 16:39
3I Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 3198.00p | 3222.00p | 3176.00p | 3211.00p | 829,454 |
Aug 22, 2024 | 3177.00p | 3216.00p | 3167.00p | 3197.00p | 623,406 |
Aug 21, 2024 | 3205.00p | 3216.00p | 3126.00p | 3172.00p | 2,274,563 |
Aug 20, 2024 | 3188.00p | 3217.00p | 3181.00p | 3217.00p | 3,209,505 |
Aug 19, 2024 | 3127.00p | 3201.00p | 3111.01p | 3191.00p | 1,418,388 |
Aug 16, 2024 | 3127.00p | 3149.00p | 3108.00p | 3132.00p | 1,907,319 |
Aug 15, 2024 | 3111.00p | 3148.00p | 3086.00p | 3130.00p | 1,437,851 |
Aug 14, 2024 | 3073.00p | 3101.00p | 3045.00p | 3097.00p | 1,539,578 |
Aug 13, 2024 | 3031.00p | 3053.00p | 3015.00p | 3053.00p | 1,026,687 |
Aug 12, 2024 | 3031.00p | 3040.00p | 3002.00p | 3018.00p | 829,811 |
Aug 9, 2024 | 2999.00p | 3014.20p | 2976.00p | 3011.00p | 3,422,750 |
Aug 8, 2024 | 2955.00p | 3010.00p | 2927.00p | 2987.00p | 1,135,540 |
Aug 7, 2024 | 2980.00p | 3002.00p | 2954.80p | 2985.00p | 1,039,047 |
Aug 6, 2024 | 2933.00p | 2954.00p | 2886.00p | 2954.00p | 2,665,829 |
Aug 5, 2024 | 2812.00p | 2918.00p | 2750.00p | 2892.00p | 2,733,449 |
Aug 2, 2024 | 3044.00p | 3064.20p | 2873.00p | 2914.00p | 2,610,341 |
Aug 1, 2024 | 3127.00p | 3138.20p | 3076.00p | 3092.00p | 1,126,991 |
Jul 31, 2024 | 3119.00p | 3129.00p | 3097.00p | 3128.00p | 2,134,394 |
Jul 30, 2024 | 3041.00p | 3072.00p | 3029.00p | 3072.00p | 1,229,883 |
Jul 29, 2024 | 3054.00p | 3092.00p | 3042.00p | 3042.00p | 994,238 |
Jul 26, 2024 | 3008.00p | 3038.00p | 2993.00p | 3028.00p | 933,495 |
Jul 25, 2024 | 2973.00p | 3000.00p | 2935.00p | 2993.00p | 2,301,334 |
Jul 24, 2024 | 3047.00p | 3048.89p | 2994.00p | 3012.00p | 785,128 |
Jul 23, 2024 | 3080.00p | 3095.00p | 3050.24p | 3071.00p | 2,035,816 |
Jul 22, 2024 | 3057.00p | 3089.00p | 3041.00p | 3075.00p | 949,658 |
Jul 19, 2024 | 3029.00p | 3087.00p | 2966.82p | 3047.00p | 1,564,202 |
Jul 18, 2024 | 3114.00p | 3177.00p | 3044.00p | 3044.00p | 1,956,190 |
Jul 17, 2024 | 3056.00p | 3089.00p | 3043.00p | 3068.00p | 1,346,089 |
Jul 16, 2024 | 3048.00p | 3086.00p | 3023.00p | 3061.00p | 1,563,984 |
Jul 15, 2024 | 2997.00p | 3067.00p | 2986.00p | 3067.00p | 1,733,515 |
Jul 12, 2024 | 2999.00p | 3023.00p | 2974.00p | 3016.00p | 752,185 |
Jul 11, 2024 | 2979.00p | 3000.00p | 2955.00p | 2992.00p | 1,205,020 |
Jul 10, 2024 | 2945.00p | 2989.00p | 2920.00p | 2980.00p | 2,061,002 |
Jul 9, 2024 | 3000.00p | 3018.00p | 2938.00p | 2938.00p | 2,019,433 |
Jul 8, 2024 | 2992.00p | 3040.00p | 2980.00p | 3001.00p | 1,819,214 |
Jul 5, 2024 | 3036.00p | 3052.00p | 2990.00p | 2998.00p | 1,237,339 |
Jul 4, 2024 | 3027.00p | 3054.00p | 2989.00p | 3030.00p | 1,006,790 |
Jul 3, 2024 | 3022.00p | 3028.00p | 2994.00p | 3008.00p | 2,055,111 |
Jul 2, 2024 | 2980.00p | 3063.00p | 2964.00p | 3045.00p | 1,314,460 |
Jul 1, 2024 | 3088.00p | 3098.00p | 2986.00p | 2986.00p | 1,635,048 |
Jun 28, 2024 | 3047.00p | 3117.00p | 3037.00p | 3066.00p | 2,847,371 |
Jun 27, 2024 | 3090.00p | 3119.00p | 2980.00p | 2999.00p | 3,176,586 |
Jun 26, 2024 | 3130.00p | 3133.00p | 3089.00p | 3089.00p | 1,441,996 |
Jun 25, 2024 | 3085.00p | 3147.00p | 3065.00p | 3110.00p | 2,803,081 |
Jun 24, 2024 | 3133.00p | 3179.00p | 3113.00p | 3128.00p | 8,568,400 |
Jun 21, 2024 | 3156.00p | 3180.00p | 3086.00p | 3150.00p | 8,853,559 |
Jun 20, 2024 | 3082.00p | 3160.00p | 3061.00p | 3160.00p | 1,954,339 |
Jun 19, 2024 | 3074.00p | 3105.00p | 3069.00p | 3100.00p | 1,608,060 |
Jun 18, 2024 | 3062.00p | 3085.00p | 3031.00p | 3079.00p | 3,112,038 |
Jun 17, 2024 | 3050.00p | 3075.00p | 3038.00p | 3051.00p | 998,291 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.