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
Oct 22, 2019 1,088.00 1,088.00 1,063.50 1,069.50 1,151,857
Oct 21, 2019 1,083.00 1,098.50 1,078.50 1,081.50 979,520
Oct 18, 2019 1,082.00 1,093.50 1,070.50 1,081.50 1,752,999
Oct 17, 2019 1,064.50 1,097.00 1,048.00 1,083.00 2,619,081
Oct 16, 2019 1,060.00 1,080.00 1,050.00 1,059.00 2,329,008
Oct 15, 2019 1,067.00 1,079.50 1,056.00 1,064.00 3,556,520
Oct 14, 2019 1,095.00 1,095.00 1,071.00 1,071.00 1,414,521
Oct 11, 2019 1,056.00 1,099.50 1,056.00 1,092.50 1,998,195
Oct 10, 2019 1,078.50 1,081.50 1,057.50 1,060.50 2,601,410
Oct 9, 2019 1,069.50 1,081.00 1,069.00 1,072.00 1,638,793
Oct 8, 2019 1,093.00 1,098.50 1,075.00 1,075.50 3,539,835
Oct 7, 2019 1,093.50 1,097.00 1,072.50 1,089.50 2,109,784
Oct 4, 2019 1,075.00 1,095.50 1,068.50 1,094.50 2,518,905
Oct 3, 2019 1,082.00 1,084.50 1,060.00 1,076.50 2,911,932
Oct 2, 2019 1,141.00 1,144.50 1,085.50 1,088.00 2,113,831
Oct 1, 2019 1,170.00 1,175.00 1,147.50 1,152.50 1,886,181
Sep 30, 2019 1,176.00 1,189.00 1,166.50 1,166.50 2,474,027
Sep 27, 2019 1,159.00 1,184.50 1,121.16 1,184.50 3,063,555
Sep 26, 2019 1,115.00 1,151.50 1,110.00 1,146.00 2,999,483
Sep 25, 2019 1,115.50 1,115.50 1,089.50 1,111.50 1,721,670
Sep 24, 2019 1,127.00 1,127.00 1,115.50 1,118.50 1,795,756
Sep 23, 2019 1,109.50 1,120.00 1,101.50 1,117.00 3,726,103
Sep 20, 2019 1,111.00 1,134.50 1,109.50 1,110.00 4,559,579
Sep 19, 2019 1,116.50 1,125.00 1,110.50 1,121.50 2,408,798
Sep 18, 2019 1,134.00 1,134.00 1,113.50 1,113.50 2,002,021
Sep 17, 2019 1,122.00 1,140.50 1,113.50 1,138.50 1,954,158
Sep 16, 2019 1,102.50 1,125.00 1,096.00 1,125.00 1,702,026
Sep 13, 2019 1,096.00 1,119.00 1,095.00 1,115.00 1,181,952
Sep 12, 2019 1,128.50 1,128.50 1,093.50 1,100.50 1,985,748
Sep 11, 2019 1,135.00 1,154.50 1,125.50 1,126.00 2,318,224
Sep 10, 2019 1,134.50 1,137.00 1,112.50 1,127.00 2,413,284
Sep 9, 2019 1,156.00 1,156.00 1,135.00 1,142.00 1,092,472
Sep 6, 2019 1,151.00 1,156.38 1,144.00 1,145.50 1,357,423
Sep 5, 2019 1,139.50 1,153.00 1,132.50 1,153.00 1,725,635
Sep 4, 2019 1,127.50 1,139.50 1,127.00 1,132.50 1,351,882
Sep 3, 2019 1,119.50 1,127.00 1,106.50 1,127.00 1,506,911
Sep 2, 2019 1,105.00 1,124.50 1,102.54 1,121.50 1,255,153
Aug 30, 2019 1,101.50 1,108.50 1,092.50 1,096.50 1,239,094
Aug 29, 2019 1,076.50 1,100.50 1,076.50 1,095.00 2,858,930
Aug 28, 2019 1,083.00 1,086.50 1,073.00 1,081.00 1,757,320
Aug 27, 2019 1,086.50 1,090.00 1,071.50 1,079.00 2,221,361
Aug 26, 2019 1,076.00 0.00 0.00 1,086.50 0
Aug 22, 2019 1,094.00 1,096.50 1,077.50 1,086.00 1,666,089
Aug 21, 2019 1,094.50 1,104.00 1,089.00 1,098.00 1,080,644
Aug 20, 2019 1,086.50 1,111.00 1,084.50 1,086.50 2,961,797
Aug 19, 2019 1,085.00 1,090.00 1,079.50 1,082.00 1,288,899
Aug 16, 2019 1,074.50 1,080.50 1,062.00 1,070.00 1,454,332
Aug 15, 2019 1,072.00 1,078.00 1,052.00 1,064.00 1,681,366
Aug 14, 2019 1,090.00 1,094.50 1,065.50 1,071.00 2,121,288
Aug 13, 2019 1,091.00 1,094.50 1,072.00 1,094.50 353,853
Showing 1 to 50 of 260