1. Share Prices

  2. 3I Group PLC (III)

2,879.00p+36.00 (+1.27%)26 Apr 2024, 18:52
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
Apr 26, 20242862.00p2886.00p2850.00p2879.00p1,360,542
Apr 25, 20242841.00p2868.00p2812.00p2843.00p1,763,828
Apr 24, 20242871.00p2893.00p2844.00p2850.00p1,194,375
Apr 23, 20242871.00p2882.50p2837.00p2859.00p2,020,282
Apr 22, 20242852.00p2866.00p2825.00p2844.00p1,743,874
Apr 19, 20242822.00p2841.00p2789.00p2835.00p1,528,912
Apr 18, 20242858.00p2864.00p2825.00p2846.00p2,074,506
Apr 17, 20242798.00p2858.40p2798.00p2840.00p3,419,757
Apr 16, 20242801.00p2830.00p2787.00p2801.00p1,139,706
Apr 15, 20242829.00p2876.10p2829.00p2851.00p1,466,498
Apr 12, 20242857.00p2870.00p2829.00p2829.00p1,785,858
Apr 11, 20242825.00p2839.00p2766.00p2819.00p1,868,059
Apr 10, 20242802.00p2827.00p2794.00p2827.00p3,736,908
Apr 9, 20242810.00p2820.00p2776.00p2777.00p2,934,604
Apr 8, 20242805.00p2833.42p2801.00p2823.00p1,852,113
Apr 5, 20242772.00p2810.00p2744.00p2810.00p3,037,951
Apr 4, 20242803.00p2822.00p2797.00p2819.00p2,194,554
Apr 3, 20242788.00p2806.00p2776.00p2806.00p4,218,235
Apr 2, 20242813.00p2842.99p2782.00p2793.00p1,838,854
Mar 28, 20242806.00p2826.00p2794.40p2809.00p2,413,267
Mar 27, 20242822.00p2828.00p2792.00p2802.00p1,692,960
Mar 26, 20242789.00p2827.00p2789.00p2822.00p2,720,280
Mar 25, 20242814.00p2820.00p2780.00p2791.00p2,428,568
Mar 22, 20242766.00p2780.00p2720.62p2761.00p1,799,769
Mar 21, 20242577.00p2761.00p2562.00p2748.00p3,218,171
Mar 20, 20242521.00p2544.00p2517.00p2528.00p3,425,955
Mar 19, 20242523.00p2538.00p2512.00p2525.00p2,823,272
Mar 18, 20242555.00p2562.00p2522.82p2527.00p1,562,018
Mar 15, 20242524.00p2566.00p2524.00p2555.00p4,416,652
Mar 14, 20242557.00p2559.00p2524.00p2535.00p1,733,536
Mar 13, 20242569.00p2585.00p2552.91p2556.00p2,742,788
Mar 12, 20242531.00p2576.16p2526.00p2573.00p1,993,930
Mar 11, 20242498.00p2525.00p2485.00p2519.00p2,522,204
Mar 8, 20242537.00p2538.00p2503.00p2523.00p965,730
Mar 7, 20242511.00p2539.00p2498.40p2531.00p2,134,069
Mar 6, 20242502.00p2534.00p2495.00p2522.00p1,771,414
Mar 5, 20242476.00p2509.00p2471.00p2496.00p1,476,129
Mar 4, 20242494.00p2498.00p2472.00p2485.00p1,873,691
Mar 1, 20242482.00p2512.00p2459.00p2507.00p2,089,244
Feb 29, 20242458.00p2484.00p2447.00p2468.00p3,829,337
Feb 28, 20242427.00p2450.00p2415.60p2449.00p1,208,203
Feb 27, 20242449.00p2459.00p2404.00p2416.00p1,631,637
Feb 26, 20242431.00p2464.00p2426.00p2449.00p1,961,096
Feb 23, 20242446.00p2453.00p2431.00p2436.00p1,746,091
Feb 22, 20242462.00p2468.00p2438.00p2442.00p1,638,557
Feb 21, 20242450.00p2452.88p2431.00p2441.00p1,904,852
Feb 20, 20242465.00p2471.00p2446.00p2452.00p1,153,288
Feb 19, 20242468.00p2481.00p2456.00p2464.00p1,250,613
Feb 16, 20242442.00p2484.00p2436.00p2476.00p2,552,878
Feb 15, 20242409.00p2432.00p2392.00p2428.00p1,587,692
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:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Darktrace PLC602.0016.44
Travis Perkins PLC766.006.46
Natwest Group PLC307.406.07
Ashtead Group PLC6,104.005.97
Tritax Eurobox PLC53.804.87
Tbc Bank Group PLC3,450.004.39

Fallers

CompanyPrice% Chg
Convatec Group PLC257.80-6.46
Wh Smith PLC1,120.00-5.25
Beazley PLC638.00-3.11
Entain PLC784.20-3.09
Me Group International PLC162.80-2.75
Ocado Group PLC353.10-2.54
Risers/fallers data from previous trading day.