Shares Magazine
4,260.00p+30.00 (+0.71%)02 May 2025, 17:48
3I Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 4292.00p | 4292.00p | 4216.00p | 4260.00p | 1,186,655 |
| May 1, 2025 | 4226.00p | 4261.00p | 4207.59p | 4230.00p | 861,733 |
| Apr 30, 2025 | 4200.00p | 4246.00p | 4188.00p | 4234.00p | 2,158,726 |
| Apr 29, 2025 | 4198.00p | 4204.31p | 4165.00p | 4192.00p | 968,451 |
| Apr 28, 2025 | 4213.00p | 4220.00p | 4177.00p | 4180.00p | 1,027,318 |
| Apr 25, 2025 | 4233.00p | 4249.00p | 4174.00p | 4209.00p | 1,466,129 |
| Apr 24, 2025 | 4160.00p | 4214.00p | 4155.00p | 4190.00p | 1,445,967 |
| Apr 23, 2025 | 4182.00p | 4220.00p | 4147.00p | 4164.00p | 1,179,224 |
| Apr 22, 2025 | 4106.00p | 4177.00p | 4065.00p | 4154.00p | 1,136,144 |
| Apr 17, 2025 | 4143.00p | 4158.00p | 4093.00p | 4115.00p | 1,084,942 |
| Apr 16, 2025 | 4110.00p | 4144.00p | 4054.00p | 4144.00p | 1,877,734 |
| Apr 15, 2025 | 3904.00p | 4146.00p | 3898.00p | 4130.00p | 3,140,515 |
| Apr 14, 2025 | 3900.00p | 3930.00p | 3831.00p | 3904.00p | 1,431,741 |
| Apr 11, 2025 | 3897.00p | 3931.00p | 3772.00p | 3846.00p | 3,461,406 |
| Apr 10, 2025 | 3816.00p | 3956.05p | 3739.00p | 3879.00p | 4,511,633 |
| Apr 9, 2025 | 3447.00p | 3606.00p | 3443.00p | 3600.00p | 3,840,224 |
| Apr 8, 2025 | 3422.00p | 3571.00p | 3400.00p | 3545.00p | 2,373,137 |
| Apr 7, 2025 | 3410.00p | 3571.00p | 3296.00p | 3367.00p | 2,706,636 |
| Apr 4, 2025 | 3698.00p | 3708.00p | 3483.00p | 3529.00p | 3,494,716 |
| Apr 3, 2025 | 3587.00p | 3727.00p | 3546.00p | 3718.00p | 2,657,564 |
| Apr 2, 2025 | 3621.00p | 3661.00p | 3585.00p | 3647.00p | 1,132,560 |
| Apr 1, 2025 | 3665.00p | 3683.88p | 3623.00p | 3647.00p | 889,063 |
| Mar 31, 2025 | 3669.00p | 3676.00p | 3581.00p | 3616.00p | 2,767,862 |
| Mar 28, 2025 | 3733.00p | 3744.00p | 3670.00p | 3712.00p | 709,921 |
| Mar 27, 2025 | 3723.00p | 3755.00p | 3692.00p | 3749.00p | 1,044,020 |
| Mar 26, 2025 | 3794.00p | 3801.89p | 3732.00p | 3743.00p | 757,262 |
| Mar 25, 2025 | 3743.00p | 3784.00p | 3718.00p | 3770.00p | 2,678,940 |
| Mar 24, 2025 | 3734.00p | 3765.00p | 3702.00p | 3739.00p | 2,769,977 |
| Mar 21, 2025 | 3698.00p | 3759.00p | 3675.00p | 3713.00p | 4,281,691 |
| Mar 20, 2025 | 3662.00p | 3740.00p | 3497.00p | 3689.00p | 3,025,530 |
| Mar 19, 2025 | 3812.00p | 3848.00p | 3786.00p | 3815.00p | 2,646,564 |
| Mar 18, 2025 | 3823.00p | 3846.00p | 3789.00p | 3822.00p | 1,304,019 |
| Mar 17, 2025 | 3747.00p | 3803.00p | 3728.00p | 3803.00p | 1,268,617 |
| Mar 14, 2025 | 3697.00p | 3775.00p | 3674.00p | 3736.00p | 1,855,616 |
| Mar 13, 2025 | 3759.00p | 3806.00p | 3687.00p | 3687.00p | 1,477,911 |
| Mar 12, 2025 | 3715.00p | 3800.00p | 3696.00p | 3767.00p | 3,555,909 |
| Mar 11, 2025 | 3703.00p | 3729.00p | 3668.00p | 3696.00p | 2,846,309 |
| Mar 10, 2025 | 3839.00p | 3860.00p | 3704.00p | 3706.00p | 2,127,732 |
| Mar 7, 2025 | 3758.00p | 3873.00p | 3744.00p | 3856.00p | 1,205,036 |
| Mar 6, 2025 | 3917.00p | 3917.00p | 3733.00p | 3824.00p | 2,079,274 |
| Mar 5, 2025 | 3897.00p | 3927.00p | 3832.00p | 3860.00p | 1,413,242 |
| Mar 4, 2025 | 3972.00p | 3990.00p | 3851.00p | 3860.00p | 2,205,489 |
| Mar 3, 2025 | 3981.00p | 4037.00p | 3954.00p | 4013.00p | 1,338,715 |
| Feb 28, 2025 | 3992.00p | 3993.00p | 3921.00p | 3957.00p | 3,521,355 |
| Feb 27, 2025 | 4068.00p | 4097.00p | 3943.00p | 4006.00p | 1,450,795 |
| Feb 26, 2025 | 4084.00p | 4124.00p | 4075.00p | 4100.00p | 1,680,891 |
| Feb 25, 2025 | 4063.00p | 4113.00p | 4034.00p | 4057.00p | 996,683 |
| Feb 24, 2025 | 4100.00p | 4115.00p | 4037.00p | 4082.00p | 1,264,488 |
| Feb 21, 2025 | 4098.00p | 4118.00p | 4071.00p | 4103.00p | 1,028,815 |
| Feb 20, 2025 | 4116.00p | 4138.00p | 4090.00p | 4094.00p | 786,986 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.