1. Share Prices

  2. 3I Group PLC (III)

3,364.00p+23.00 (+0.69%)24 Sep 2024, 17:50
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
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
Sep 11, 20243104.00p3126.00p3086.00p3099.00p985,127
Sep 10, 20243084.00p3117.00p3074.00p3084.00p615,906
Sep 9, 20243097.00p3127.00p3094.00p3094.00p1,302,000
Sep 6, 20243074.00p3128.00p3060.35p3075.00p1,729,783
Sep 5, 20243070.00p3113.50p3057.10p3076.00p2,671,755
Sep 4, 20243073.00p3110.00p3054.00p3081.00p951,913
Sep 3, 20243144.00p3160.00p3080.00p3111.00p1,357,869
Sep 2, 20243180.00p3187.00p3127.00p3147.00p1,715,836
Aug 30, 20243166.00p3208.00p3160.00p3179.00p1,697,958
Aug 29, 20243168.00p3188.00p3158.00p3169.00p1,525,551
Aug 28, 20243200.00p3204.00p3160.00p3160.00p933,517
Aug 27, 20243149.00p3203.00p3132.00p3190.00p1,332,600
Aug 23, 20243198.00p3222.00p3176.00p3211.00p829,454
Aug 22, 20243177.00p3216.00p3167.00p3197.00p623,406
Aug 21, 20243205.00p3216.00p3126.00p3172.00p2,274,563
Aug 20, 20243188.00p3217.00p3181.00p3217.00p3,209,505
Aug 19, 20243127.00p3201.00p3111.01p3191.00p1,418,388
Aug 16, 20243127.00p3149.00p3108.00p3132.00p1,907,319
Aug 15, 20243111.00p3148.00p3086.00p3130.00p1,437,851
Aug 14, 20243073.00p3101.00p3045.00p3097.00p1,539,578
Aug 13, 20243031.00p3053.00p3015.00p3053.00p1,026,687
Aug 12, 20243031.00p3040.00p3002.00p3018.00p829,811
Aug 9, 20242999.00p3014.20p2976.00p3011.00p3,422,750
Aug 8, 20242955.00p3010.00p2927.00p2987.00p1,135,540
Aug 7, 20242980.00p3002.00p2954.80p2985.00p1,039,047
Aug 6, 20242933.00p2954.00p2886.00p2954.00p2,665,829
Aug 5, 20242812.00p2918.00p2750.00p2892.00p2,733,449
Aug 2, 20243044.00p3064.20p2873.00p2914.00p2,610,341
Aug 1, 20243127.00p3138.20p3076.00p3092.00p1,126,991
Jul 31, 20243119.00p3129.00p3097.00p3128.00p2,134,394
Jul 30, 20243041.00p3072.00p3029.00p3072.00p1,229,883
Jul 29, 20243054.00p3092.00p3042.00p3042.00p994,238
Jul 26, 20243008.00p3038.00p2993.00p3028.00p933,495
Jul 25, 20242973.00p3000.00p2935.00p2993.00p2,301,334
Jul 24, 20243047.00p3048.89p2994.00p3012.00p785,128
Jul 23, 20243080.00p3095.00p3050.24p3071.00p2,035,816
Jul 22, 20243057.00p3089.00p3041.00p3075.00p949,658
Jul 19, 20243029.00p3087.00p2966.82p3047.00p1,564,202
Jul 18, 20243114.00p3177.00p3044.00p3044.00p1,956,190
Jul 17, 20243056.00p3089.00p3043.00p3068.00p1,346,089
Jul 16, 20243048.00p3086.00p3023.00p3061.00p1,563,984
Jul 15, 20242997.00p3067.00p2986.00p3067.00p1,733,515
123456
Showing 1 to 50 of 253

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:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,263.506.64
Antofagasta PLC1,940.006.30
Dr. Martens PLC53.606.03
Fidelity China Special Situations PLC188.604.78
Rio Tinto PLC5,049.004.55
Prudential PLC664.804.10

Fallers

CompanyPrice% Chg
Barr (A.G.) PLC606.00-8.46
Dunelm Group PLC1,157.00-6.32
Smiths Group PLC1,725.00-5.22
Sthree PLC375.00-5.18
Hunting PLC382.00-4.02
Trustpilot Group PLC220.50-3.08