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
Aug 4, 2020 912.00 918.00 887.00 903.40 3,299,946
Aug 3, 2020 895.00 911.60 884.80 911.60 3,559,012
Jul 31, 2020 876.20 904.20 861.186 889.60 3,881,096
Jul 30, 2020 906.80 909.20 864.40 868.40 3,800,910
Jul 29, 2020 868.20 893.40 866.20 884.20 2,350,691
Jul 28, 2020 874.00 883.60 867.80 869.80 1,578,630
Jul 27, 2020 871.20 873.60 860.20 870.00 1,942,275
Jul 24, 2020 856.80 880.60 852.80 870.00 1,857,484
Jul 23, 2020 874.00 876.40 864.60 867.00 1,986,052
Jul 22, 2020 866.00 878.80 866.00 871.00 1,512,135
Jul 21, 2020 875.60 877.20 865.60 870.00 1,520,641
Jul 20, 2020 855.60 866.00 846.514 865.00 1,239,041
Jul 17, 2020 865.20 868.00 849.20 862.80 2,315,687
Jul 16, 2020 867.20 880.298 856.20 867.00 1,869,573
Jul 15, 2020 852.00 881.00 848.711 874.00 2,485,468
Jul 14, 2020 832.20 849.50 818.60 831.20 2,321,453
Jul 13, 2020 831.20 857.50 830.60 844.20 1,815,804
Jul 10, 2020 810.20 835.779 810.20 825.20 1,577,800
Jul 9, 2020 837.00 847.40 815.80 815.80 2,304,652
Jul 8, 2020 832.60 838.40 821.40 821.40 1,648,410
Jul 7, 2020 856.20 861.00 836.80 841.40 1,836,816
Jul 6, 2020 849.20 865.60 848.40 863.40 1,330,624
Jul 3, 2020 846.40 858.20 822.40 833.40 2,448,240
Jul 2, 2020 843.80 864.40 837.043 846.40 2,038,996
Jul 1, 2020 831.80 855.00 817.40 831.20 2,650,691
Jun 30, 2020 847.80 853.00 828.40 832.60 2,224,639
Jun 29, 2020 820.40 854.40 816.389 845.60 2,440,171
Jun 26, 2020 831.60 844.40 819.20 823.40 1,630,167
Jun 25, 2020 786.00 818.00 773.60 816.80 2,428,500
Jun 24, 2020 825.00 831.00 788.00 788.00 2,681,073
Jun 23, 2020 831.20 841.60 825.60 834.40 1,768,950
Jun 22, 2020 835.00 847.80 818.40 826.40 2,950,338
Jun 19, 2020 819.60 847.20 811.40 844.20 4,955,953
Jun 18, 2020 815.80 822.80 798.40 816.60 2,567,009
Jun 17, 2020 825.60 844.20 820.00 823.00 1,966,232
Jun 16, 2020 831.80 846.20 818.20 825.20 2,482,976
Jun 15, 2020 796.40 813.80 787.44 810.60 1,674,519
Jun 12, 2020 810.00 837.40 803.40 813.00 2,166,276
Jun 11, 2020 838.60 842.40 816.60 820.80 2,646,632
Jun 10, 2020 870.40 891.20 861.60 872.60 2,425,195
Jun 9, 2020 910.20 919.40 863.20 870.00 3,343,694
Jun 8, 2020 914.20 924.403 895.60 912.40 3,506,327
Jun 5, 2020 888.40 926.00 880.40 923.20 3,290,501
Jun 4, 2020 883.20 890.004 869.52 880.60 5,058,743
Jun 3, 2020 870.00 900.20 853.832 892.00 2,522,565
Jun 2, 2020 842.00 861.40 830.20 858.00 1,837,110
Jun 1, 2020 832.20 844.227 827.60 836.80 2,427,508
May 29, 2020 820.00 830.20 803.20 825.00 5,546,872
May 28, 2020 850.80 868.089 812.00 835.40 3,023,954
May 27, 2020 851.20 868.40 832.80 845.80 2,689,914
Showing 1 to 50 of 260