- Share Prices
3I Group PLC (III)
4,279.00p+35.00 (+0.82%)18 Jul 2025, 08:30
3I Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 17, 2025 | 4229.00p | 4261.00p | 4198.00p | 4244.00p | 708,240 |
Jul 16, 2025 | 4144.00p | 4240.00p | 4128.00p | 4210.00p | 650,942 |
Jul 15, 2025 | 4197.00p | 4213.20p | 4131.00p | 4150.00p | 3,369,881 |
Jul 14, 2025 | 4158.00p | 4203.00p | 4140.00p | 4197.00p | 453,806 |
Jul 11, 2025 | 4222.00p | 4222.00p | 4147.00p | 4185.00p | 4,088,869 |
Jul 10, 2025 | 4208.00p | 4240.00p | 4180.00p | 4205.00p | 1,014,952 |
Jul 9, 2025 | 4227.00p | 4238.00p | 4135.00p | 4176.00p | 643,186 |
Jul 8, 2025 | 4155.00p | 4222.00p | 4136.00p | 4200.00p | 1,494,771 |
Jul 7, 2025 | 4050.00p | 4190.00p | 4044.00p | 4176.00p | 1,781,262 |
Jul 4, 2025 | 4055.00p | 4062.00p | 4028.00p | 4042.00p | 265,968 |
Jul 3, 2025 | 4050.00p | 4093.00p | 4030.00p | 4078.00p | 555,035 |
Jul 2, 2025 | 4101.00p | 4104.24p | 4013.00p | 4050.00p | 1,077,233 |
Jul 1, 2025 | 4137.00p | 4150.00p | 4064.00p | 4101.00p | 1,042,073 |
Jun 30, 2025 | 4184.00p | 4200.00p | 4118.00p | 4120.00p | 1,276,220 |
Jun 27, 2025 | 4127.00p | 4187.00p | 4093.00p | 4161.00p | 1,642,225 |
Jun 26, 2025 | 3935.00p | 4156.00p | 3934.00p | 4138.00p | 1,628,250 |
Jun 25, 2025 | 4045.00p | 4046.00p | 3944.00p | 3949.00p | 2,208,418 |
Jun 24, 2025 | 4102.00p | 4106.00p | 4016.00p | 4030.00p | 1,528,548 |
Jun 23, 2025 | 4005.00p | 4060.00p | 3971.00p | 4022.00p | 864,820 |
Jun 20, 2025 | 4064.00p | 4100.00p | 4044.80p | 4045.00p | 5,733,435 |
Jun 19, 2025 | 4078.00p | 4086.00p | 4027.00p | 4040.00p | 531,537 |
Jun 18, 2025 | 4120.00p | 4155.00p | 4091.00p | 4141.00p | 914,077 |
Jun 17, 2025 | 4110.00p | 4134.00p | 4083.00p | 4091.00p | 1,021,360 |
Jun 16, 2025 | 4128.00p | 4145.00p | 4092.00p | 4118.00p | 2,152,525 |
Jun 13, 2025 | 4125.00p | 4148.00p | 4093.00p | 4123.00p | 612,972 |
Jun 12, 2025 | 4212.00p | 4237.00p | 4176.00p | 4188.00p | 756,817 |
Jun 11, 2025 | 4255.00p | 4268.00p | 4152.00p | 4238.00p | 787,185 |
Jun 10, 2025 | 4323.00p | 4349.00p | 4253.00p | 4253.00p | 750,439 |
Jun 9, 2025 | 4288.00p | 4350.00p | 4274.80p | 4334.00p | 1,188,929 |
Jun 6, 2025 | 4150.00p | 4275.00p | 4147.00p | 4265.00p | 1,772,666 |
Jun 5, 2025 | 4174.00p | 4180.00p | 4122.00p | 4150.00p | 1,104,536 |
Jun 4, 2025 | 4091.00p | 4171.00p | 4065.00p | 4167.00p | 1,618,317 |
Jun 3, 2025 | 4062.00p | 4089.00p | 4006.50p | 4077.00p | 1,324,038 |
Jun 2, 2025 | 4050.00p | 4109.00p | 4049.00p | 4062.00p | 1,213,914 |
May 30, 2025 | 4070.00p | 4117.00p | 4028.00p | 4072.00p | 3,848,870 |
May 29, 2025 | 4087.00p | 4090.00p | 4014.00p | 4056.00p | 885,648 |
May 28, 2025 | 4123.00p | 4129.00p | 4049.44p | 4065.00p | 890,358 |
May 27, 2025 | 4150.00p | 4179.00p | 4115.00p | 4137.00p | 1,622,295 |
May 23, 2025 | 4063.00p | 4146.00p | 4042.00p | 4117.00p | 1,722,696 |
May 22, 2025 | 4017.00p | 4067.00p | 3994.00p | 4067.00p | 1,285,212 |
May 21, 2025 | 4025.00p | 4081.00p | 3997.00p | 4054.00p | 1,195,735 |
May 20, 2025 | 4045.00p | 4066.00p | 3997.00p | 4029.00p | 943,872 |
May 19, 2025 | 3950.00p | 4019.00p | 3928.00p | 4019.00p | 954,843 |
May 16, 2025 | 4076.00p | 4083.00p | 3943.00p | 3974.00p | 2,348,414 |
May 15, 2025 | 4050.00p | 4107.00p | 3848.00p | 4020.00p | 6,133,950 |
May 14, 2025 | 4167.00p | 4211.00p | 4138.92p | 4197.00p | 1,489,748 |
May 13, 2025 | 4097.00p | 4168.00p | 4080.00p | 4141.00p | 1,623,141 |
May 12, 2025 | 4180.00p | 4212.00p | 4057.00p | 4097.00p | 1,822,647 |
May 9, 2025 | 4196.00p | 4212.76p | 4155.00p | 4170.00p | 1,490,198 |
May 8, 2025 | 4248.00p | 4275.00p | 4155.00p | 4191.00p | 1,373,668 |