1. Share Prices

  2. 3I Group PLC (III)

3,468.00p+38.00 (+1.10%)21 Nov 2024, 15:33
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
Nov 20, 20243481.00p3493.00p3432.00p3468.00p3,086,042
Nov 19, 20243463.00p3477.00p3406.00p3467.00p1,527,708
Nov 18, 20243422.00p3462.00p3417.00p3458.00p869,726
Nov 15, 20243408.00p3454.00p3404.00p3426.00p1,012,310
Nov 14, 20243422.00p3509.00p3399.00p3447.00p1,149,112
Nov 13, 20243385.00p3385.00p3292.00p3330.00p1,484,014
Nov 12, 20243408.00p3426.00p3377.00p3396.00p1,279,875
Nov 11, 20243416.00p3466.00p3401.92p3459.00p969,272
Nov 8, 20243448.00p3450.00p3357.00p3387.00p1,370,971
Nov 7, 20243511.00p3511.00p3444.00p3449.00p1,567,428
Nov 6, 20243441.00p3503.00p3413.00p3493.00p2,308,094
Nov 5, 20243223.00p3354.00p3203.00p3340.00p959,142
Nov 4, 20243192.00p3215.00p3186.00p3201.00p975,616
Nov 1, 20243166.00p3217.00p3156.00p3200.00p1,397,224
Oct 31, 20243200.00p3218.00p3141.46p3172.00p1,796,169
Oct 30, 20243218.00p3273.00p3209.94p3238.00p957,991
Oct 29, 20243337.00p3343.00p3239.22p3242.00p1,387,018
Oct 28, 20243283.00p3321.00p3265.49p3314.00p1,274,880
Oct 25, 20243272.00p3312.22p3259.54p3278.00p1,075,301
Oct 24, 20243299.00p3309.00p3262.00p3281.00p1,001,643
Oct 23, 20243380.00p3381.00p3293.00p3300.00p2,062,127
Oct 22, 20243384.00p3387.00p3336.00p3383.00p885,808
Oct 21, 20243397.00p3431.61p3379.00p3389.00p862,785
Oct 18, 20243394.00p3419.00p3373.46p3403.00p3,381,378
Oct 17, 20243339.00p3416.14p3338.00p3416.00p2,220,815
Oct 16, 20243308.00p3351.00p3301.00p3326.00p1,648,997
Oct 15, 20243308.00p3334.00p3273.00p3288.00p1,342,506
Oct 14, 20243266.00p3301.00p3252.00p3301.00p694,110
Oct 11, 20243252.00p3275.00p3232.00p3267.00p714,365
Oct 10, 20243253.00p3276.00p3236.00p3247.00p813,810
Oct 9, 20243231.00p3257.50p3204.30p3257.00p890,969
Oct 8, 20243281.00p3294.00p3211.00p3216.00p1,316,857
Oct 7, 20243270.00p3303.00p3232.00p3282.00p864,124
Oct 4, 20243232.00p3271.00p3220.00p3262.00p643,339
Oct 3, 20243268.00p3289.00p3223.00p3240.00p2,119,367
Oct 2, 20243229.00p3269.00p3199.00p3260.00p1,283,765
Oct 1, 20243308.00p3309.00p3184.00p3226.00p1,947,137
Sep 30, 20243332.00p3346.00p3244.00p3305.00p2,492,944
Sep 27, 20243352.00p3405.00p3344.00p3389.00p1,617,899
Sep 26, 20243350.00p3381.00p3335.14p3353.00p998,683
Sep 25, 20243342.00p3368.00p3285.00p3297.00p1,281,863
Sep 24, 20243320.00p3379.00p3320.00p3364.00p1,116,269
Sep 23, 20243288.00p3359.00p3282.00p3341.00p2,319,144
Sep 20, 20243287.00p3317.00p3277.00p3303.00p3,957,332
Sep 19, 20243252.00p3308.00p3234.00p3304.00p1,935,479
Sep 18, 20243246.00p3261.00p3203.00p3218.00p3,144,883
Sep 17, 20243250.00p3269.00p3238.00p3255.00p1,625,046
Sep 16, 20243193.00p3245.00p3180.00p3239.00p836,688
Sep 13, 20243200.00p3221.00p3176.00p3200.00p2,542,275
Sep 12, 20243160.00p3198.00p3152.00p3193.00p2,186,157
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Halma PLC2,641.005.56
Ithaca Energy PLC105.205.41
Wood Group (John) PLC54.205.14
Grainger PLC233.004.96
Ninety One PLC163.204.88
Goodwin PLC6,820.003.65

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC94.22-16.58
Cmc Markets PLC297.62-12.08
Mitie Group PLC104.40-5.95
Petershill Partners PLC239.50-5.89
Paypoint PLC791.77-5.18
Urban Logistics Reit PLC104.40-4.92