Shares Magazine
3,713.00p+24.00 (+0.65%)21 Mar 2025, 16:54
3I Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 4133.00p | 4150.30p | 4079.00p | 4102.00p | 686,745 |
| Feb 18, 2025 | 4143.00p | 4153.60p | 4105.00p | 4134.00p | 572,163 |
| Feb 17, 2025 | 4077.00p | 4131.00p | 4074.00p | 4131.00p | 830,676 |
| Feb 14, 2025 | 4078.00p | 4088.00p | 4054.00p | 4074.00p | 905,826 |
| Feb 13, 2025 | 4057.00p | 4085.00p | 4033.00p | 4064.00p | 744,080 |
| Feb 12, 2025 | 4019.00p | 4040.00p | 3996.00p | 4018.00p | 910,621 |
| Feb 11, 2025 | 4019.00p | 4043.00p | 3987.00p | 4005.00p | 1,398,616 |
| Feb 10, 2025 | 4016.00p | 4043.00p | 4015.00p | 4021.00p | 890,756 |
| Feb 7, 2025 | 4017.00p | 4038.00p | 3993.00p | 4001.00p | 572,891 |
| Feb 6, 2025 | 3997.00p | 4049.00p | 3976.00p | 4027.00p | 1,271,838 |
| Feb 5, 2025 | 3890.00p | 3965.00p | 3864.00p | 3965.00p | 1,114,541 |
| Feb 4, 2025 | 3920.00p | 3946.00p | 3892.00p | 3900.00p | 865,592 |
| Feb 3, 2025 | 3836.00p | 3933.00p | 3813.00p | 3933.00p | 1,567,612 |
| Jan 31, 2025 | 3878.00p | 3914.00p | 3855.00p | 3904.00p | 2,303,031 |
| Jan 30, 2025 | 3818.00p | 3863.00p | 3756.00p | 3861.00p | 1,219,052 |
| Jan 29, 2025 | 3816.00p | 3844.00p | 3803.34p | 3811.00p | 1,406,143 |
| Jan 28, 2025 | 3779.00p | 3828.00p | 3766.00p | 3790.00p | 901,358 |
| Jan 27, 2025 | 3798.00p | 3828.00p | 3747.00p | 3766.00p | 868,628 |
| Jan 24, 2025 | 3910.00p | 3915.00p | 3819.00p | 3828.00p | 1,162,689 |
| Jan 23, 2025 | 3871.00p | 3906.50p | 3859.00p | 3895.00p | 1,614,641 |
| Jan 22, 2025 | 3821.00p | 3873.00p | 3821.00p | 3873.00p | 874,055 |
| Jan 21, 2025 | 3792.00p | 3832.00p | 3792.00p | 3814.00p | 1,348,619 |
| Jan 20, 2025 | 3745.00p | 3797.00p | 3745.00p | 3785.00p | 996,956 |
| Jan 17, 2025 | 3749.00p | 3769.00p | 3725.00p | 3746.00p | 1,339,792 |
| Jan 16, 2025 | 3651.00p | 3734.00p | 3636.00p | 3734.00p | 1,412,327 |
| Jan 15, 2025 | 3600.00p | 3658.00p | 3592.00p | 3634.00p | 1,155,361 |
| Jan 14, 2025 | 3569.00p | 3611.00p | 3537.00p | 3580.00p | 1,232,723 |
| Jan 13, 2025 | 3570.00p | 3582.00p | 3514.00p | 3555.00p | 1,516,932 |
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 |
|---|---|---|
| Asos PLC | 301.80 | 18.35 |
| Bakkavor Group PLC | 171.50 | 5.86 |
| Energean PLC | 872.50 | 3.68 |
| Crest Nicholson Holdings PLC | 167.00 | 2.58 |
| Oxford Nanopore Technologies PLC | 111.50 | 1.73 |
| Harbour Energy PLC | 204.60 | 1.54 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 38.40 | -13.08 |
| Ferrexpo PLC | 63.40 | -10.83 |
| Wetherspoon ( J.D.) PLC | 541.00 | -9.38 |
| Raspberry Pi Holdings PLC | 511.50 | -8.50 |
| Firstgroup PLC | 168.70 | -7.31 |
| Essentra PLC | 104.00 | -5.63 |
Risers/fallers data from previous trading day.