Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

3I Group Historic Prices

 
     
Date Open High Low Close Volume
Feb 26, 2020 1,105.00 1,107.50 1,071.50 1,106.00 2,448,936
Feb 25, 2020 1,131.50 1,140.50 1,112.00 1,112.00 1,756,757
Feb 24, 2020 1,144.00 1,147.50 1,119.00 1,130.50 2,249,079
Feb 21, 2020 1,175.00 1,185.50 1,164.00 1,171.00 1,090,874
Feb 20, 2020 1,165.00 1,186.00 1,161.00 1,174.00 1,687,912
Feb 19, 2020 1,172.00 1,179.00 1,164.00 1,167.50 1,073,154
Feb 18, 2020 1,155.00 1,170.50 1,155.00 1,163.00 1,043,468
Feb 17, 2020 1,166.00 1,178.50 1,166.00 1,168.50 577,483
Feb 14, 2020 1,165.00 1,175.50 1,154.00 1,166.00 983,923
Feb 13, 2020 1,156.00 1,160.50 1,141.50 1,160.50 1,174,241
Feb 12, 2020 1,159.00 1,164.50 1,147.00 1,156.00 1,419,756
Feb 11, 2020 1,148.00 1,159.62 1,143.00 1,156.50 1,382,673
Feb 10, 2020 1,136.00 1,153.50 1,135.00 1,143.00 1,130,166
Feb 7, 2020 1,155.50 1,155.50 1,134.50 1,147.50 1,371,100
Feb 6, 2020 1,158.00 1,160.50 1,145.00 1,145.00 1,241,198
Feb 5, 2020 1,139.00 1,161.50 1,132.00 1,148.00 2,291,130
Feb 4, 2020 1,127.50 1,155.50 1,127.50 1,148.00 1,276,290
Feb 3, 2020 1,106.50 1,131.00 1,095.00 1,126.00 2,366,961
Jan 31, 2020 1,127.50 1,132.00 1,102.50 1,104.50 2,642,238
Jan 30, 2020 1,098.00 1,126.50 1,094.00 1,120.00 3,011,453
Jan 29, 2020 1,120.00 1,131.50 1,105.00 1,112.00 1,731,067
Jan 28, 2020 1,085.50 1,101.00 1,079.00 1,099.00 1,632,126
Jan 27, 2020 1,104.00 1,104.00 1,075.00 1,082.00 2,222,660
Jan 24, 2020 1,115.00 1,143.00 1,110.41 1,117.00 1,586,247
Jan 23, 2020 1,126.00 1,127.50 1,102.50 1,104.00 1,046,894
Jan 22, 2020 1,124.50 1,130.01 1,115.50 1,121.50 1,780,947
Jan 21, 2020 1,120.00 1,121.50 1,108.50 1,121.50 1,761,334
Jan 20, 2020 1,126.00 1,129.50 1,119.50 1,124.00 704,350
Jan 17, 2020 1,110.50 1,140.50 1,109.40 1,126.50 1,728,705
Jan 16, 2020 1,096.50 1,108.50 1,082.00 1,108.00 1,285,624
Jan 15, 2020 1,098.50 1,105.00 1,093.00 1,095.00 1,386,153
Jan 14, 2020 1,105.50 1,105.50 1,094.50 1,100.50 2,108,725
Jan 13, 2020 1,090.00 1,103.50 1,083.00 1,103.50 1,531,749
Jan 10, 2020 1,100.00 1,100.00 1,085.00 1,088.50 2,569,558
Jan 9, 2020 1,090.50 1,096.00 1,083.00 1,094.00 1,204,995
Jan 8, 2020 1,079.50 1,089.50 1,075.00 1,088.00 1,484,903
Jan 7, 2020 1,096.50 1,101.00 1,086.50 1,086.50 1,181,752
Jan 6, 2020 1,101.00 1,102.50 1,074.00 1,088.50 1,012,938
Jan 3, 2020 1,110.50 1,110.50 1,090.50 1,108.00 855,061
Jan 2, 2020 1,108.00 1,123.00 1,107.50 1,116.50 757,547
Jan 1, 2020 1,109.50 1,111.00 1,091.50 1,098.00 460,111
Dec 31, 2019 1,109.50 1,111.00 1,091.50 1,098.00 460,111
Dec 30, 2019 1,101.50 1,106.50 1,096.00 1,103.00 615,396
Dec 27, 2019 1,107.00 1,118.47 1,098.00 1,103.50 729,734
Dec 26, 2019 1,098.00 1,108.50 1,090.50 1,100.00 509,325
Dec 25, 2019 1,098.00 1,108.50 1,090.50 1,100.00 509,325
Dec 24, 2019 1,098.00 1,108.50 1,090.50 1,100.00 509,325
Dec 23, 2019 1,107.50 1,113.50 1,091.00 1,097.50 2,023,202
Dec 20, 2019 1,123.50 1,129.00 1,103.50 1,106.00 9,461,100
Dec 19, 2019 1,116.50 1,135.50 1,107.00 1,125.00 5,599,062
Showing 1 to 50 of 260