3,353.00p+56.00 (+1.70%)26 Sep 2024, 16:35
3I Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 24, 2024 | 3320.00p | 3379.00p | 3320.00p | 3364.00p | 1,116,269 |
Sep 23, 2024 | 3288.00p | 3359.00p | 3282.00p | 3341.00p | 2,319,144 |
Sep 20, 2024 | 3287.00p | 3317.00p | 3277.00p | 3303.00p | 3,957,332 |
Sep 19, 2024 | 3252.00p | 3308.00p | 3234.00p | 3304.00p | 1,935,479 |
Sep 18, 2024 | 3246.00p | 3261.00p | 3203.00p | 3218.00p | 3,144,883 |
Sep 17, 2024 | 3250.00p | 3269.00p | 3238.00p | 3255.00p | 1,625,046 |
Sep 16, 2024 | 3193.00p | 3245.00p | 3180.00p | 3239.00p | 836,688 |
Sep 13, 2024 | 3200.00p | 3221.00p | 3176.00p | 3200.00p | 2,542,275 |
Sep 12, 2024 | 3160.00p | 3198.00p | 3152.00p | 3193.00p | 2,186,157 |
Sep 11, 2024 | 3104.00p | 3126.00p | 3086.00p | 3099.00p | 985,127 |
Sep 10, 2024 | 3084.00p | 3117.00p | 3074.00p | 3084.00p | 615,906 |
Sep 9, 2024 | 3097.00p | 3127.00p | 3094.00p | 3094.00p | 1,302,000 |
Sep 6, 2024 | 3074.00p | 3128.00p | 3060.35p | 3075.00p | 1,729,783 |
Sep 5, 2024 | 3070.00p | 3113.50p | 3057.10p | 3076.00p | 2,671,755 |
Sep 4, 2024 | 3073.00p | 3110.00p | 3054.00p | 3081.00p | 951,913 |
Sep 3, 2024 | 3144.00p | 3160.00p | 3080.00p | 3111.00p | 1,357,869 |
Sep 2, 2024 | 3180.00p | 3187.00p | 3127.00p | 3147.00p | 1,715,836 |
Aug 30, 2024 | 3166.00p | 3208.00p | 3160.00p | 3179.00p | 1,697,958 |
Aug 29, 2024 | 3168.00p | 3188.00p | 3158.00p | 3169.00p | 1,525,551 |
Aug 28, 2024 | 3200.00p | 3204.00p | 3160.00p | 3160.00p | 933,517 |
Aug 27, 2024 | 3149.00p | 3203.00p | 3132.00p | 3190.00p | 1,332,600 |
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 |
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 |
---|---|---|
Watches Of Switzerland Group PLC | 473.40 | 11.13 |
Burberry Group PLC | 663.80 | 8.71 |
Hochschild Mining PLC | 198.80 | 6.31 |
Fidelity China Special Situations PLC | 199.20 | 6.18 |
Anglo American PLC | 2,439.50 | 6.16 |
Prudential PLC | 681.60 | 6.14 |
Fallers
Company | Price | % Chg |
---|---|---|
Shell PLC | 2,415.00 | -4.62 |
Petershill Partners PLC | 213.00 | -4.48 |
BP PLC | 383.85 | -4.10 |
Raspberry Pi Holdings PLC | 375.20 | -3.70 |
Future PLC | 993.50 | -3.17 |
Aston Martin Lagonda Global Holdings PLC | 151.40 | -3.14 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.