1,248.00p+4.00 (+0.32%)07 May 2021, 17:43
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

3I Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 7, 20211249.00p1251.50p1235.50p1248.00p2,408,268
May 6, 20211234.50p1244.00p1218.50p1244.00p1,890,973
May 5, 20211227.50p1240.00p1222.50p1235.50p2,278,923
May 4, 20211285.50p1292.35p1221.50p1226.00p1,529,646
Apr 30, 20211269.00p1284.50p1269.00p1282.00p1,614,995
Apr 29, 20211258.00p1278.50p1258.00p1270.50p864,583
Apr 28, 20211250.00p1261.50p1248.50p1252.50p717,222
Apr 27, 20211250.50p1257.50p1243.50p1251.00p1,413,649
Apr 26, 20211239.00p1255.00p1235.50p1255.00p3,436,774
Apr 23, 20211226.50p1240.50p1225.50p1236.50p730,670
Apr 22, 20211237.00p1237.19p1220.00p1235.50p864,543
Apr 21, 20211218.00p1230.50p1214.50p1223.00p995,359
Apr 20, 20211247.50p1248.75p1212.00p1214.50p3,356,257
Apr 19, 20211256.50p1269.50p1237.00p1244.00p1,313,669
Apr 16, 20211257.00p1263.00p1250.00p1257.00p2,365,538
Apr 15, 20211250.50p1257.50p1239.00p1256.50p988,420
Apr 14, 20211237.00p1246.00p1233.95p1244.50p713,545
Apr 13, 20211231.00p1254.50p1228.50p1240.50p1,854,134
Apr 12, 20211240.00p1247.00p1220.00p1238.00p1,177,525
Apr 9, 20211257.50p1261.00p1233.50p1241.00p1,135,047
Apr 8, 20211214.50p1255.00p1214.50p1253.00p3,347,555
Apr 7, 20211204.50p1213.00p1194.00p1211.00p1,000,470
Apr 6, 20211175.50p1208.00p1175.50p1204.00p1,416,908
Apr 1, 20211155.00p1177.50p1150.50p1173.50p811,662
Mar 31, 20211165.50p1181.00p1149.50p1153.50p2,037,538
Mar 30, 20211168.00p1174.00p1156.00p1167.50p1,623,245
Mar 29, 20211169.00p1178.04p1143.50p1160.50p1,694,155
Mar 26, 20211166.00p1178.50p1160.50p1169.50p1,326,499
Mar 25, 20211148.50p1167.50p1141.50p1157.00p1,487,565
Mar 24, 20211131.50p1159.50p1128.53p1152.00p1,659,187
Mar 23, 20211147.50p1158.00p1138.50p1141.00p1,383,478
Mar 22, 20211149.00p1168.50p1135.50p1163.50p959,595
Mar 19, 20211166.00p1175.50p1141.00p1154.00p6,464,514
Mar 18, 20211197.00p1200.00p1178.50p1181.50p1,536,749
Mar 17, 20211209.00p1213.50p1190.50p1197.00p1,981,028
Mar 16, 20211184.00p1216.60p1182.50p1210.00p3,624,563
Mar 15, 20211164.50p1180.00p1164.00p1175.50p1,703,208
Mar 12, 20211157.50p1167.50p1151.50p1162.00p915,745
Mar 11, 20211152.50p1179.50p1151.00p1164.50p1,179,015
Mar 10, 20211162.50p1166.51p1150.00p1150.00p1,340,839
Mar 9, 20211146.50p1171.25p1136.00p1166.00p3,320,144
Mar 8, 20211144.00p1151.00p1126.50p1147.50p1,368,159
Mar 5, 20211130.00p1149.01p1118.00p1135.50p2,921,897
Mar 4, 20211141.50p1152.00p1136.00p1140.00p1,435,702
Mar 3, 20211145.00p1163.50p1139.50p1152.00p1,116,504
Mar 2, 20211126.50p1149.50p1126.50p1135.50p4,055,571
Mar 1, 20211114.00p1144.00p1114.00p1133.00p2,972,800
Feb 26, 20211117.00p1127.50p1104.50p1107.00p2,331,336
Feb 25, 20211132.50p1152.50p1131.50p1136.50p837,627
Feb 24, 20211120.50p1148.00p1117.41p1142.00p987,596
Showing 1 to 50 of 252