1,125.50p-30.50 (-2.64 %)27 Jan 2021, 18:40
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

3I Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 26, 20211142.50p1165.51p1135.50p1156.00p1,740,598
Jan 25, 20211146.50p1154.00p1132.00p1134.50p2,036,293
Jan 22, 20211151.00p1153.00p1136.50p1144.00p1,459,800
Jan 21, 20211147.50p1157.74p1140.00p1149.00p947,577
Jan 20, 20211139.00p1155.50p1124.50p1147.50p1,228,156
Jan 19, 20211142.50p1149.00p1121.50p1129.50p1,535,241
Jan 18, 20211146.00p1159.50p1139.00p1145.00p496,066
Jan 15, 20211139.00p1163.50p1132.00p1142.00p1,149,004
Jan 14, 20211163.00p1167.00p1152.01p1161.50p1,121,056
Jan 13, 20211148.50p1167.00p1138.50p1158.50p1,559,703
Jan 12, 20211162.00p1168.50p1131.50p1150.00p1,994,648
Jan 11, 20211171.50p1177.00p1152.50p1157.00p1,565,595
Jan 8, 20211206.50p1213.50p1168.50p1170.00p1,880,374
Jan 7, 20211200.00p1215.00p1177.00p1195.50p2,776,999
Jan 6, 20211170.00p1209.00p1164.50p1202.00p2,062,996
Jan 5, 20211160.50p1182.50p1151.50p1165.00p1,182,498
Jan 4, 20211179.00p1186.74p1162.00p1171.50p790,358
Dec 31, 20201145.00p1161.00p1137.00p1158.00p731,127
Dec 30, 20201183.00p1185.50p1167.00p1168.00p698,443
Dec 29, 20201170.00p1198.50p1170.00p1181.50p820,939
Dec 24, 20201159.50p1172.73p1156.00p1157.00p305,091
Dec 23, 20201144.00p1162.00p1142.50p1159.00p1,009,123
Dec 22, 20201109.00p1147.00p1109.00p1142.00p820,079
Dec 21, 20201141.50p1162.50p1107.50p1127.50p915,572
Dec 18, 20201157.50p1163.50p1150.50p1157.50p3,522,402
Dec 17, 20201150.00p1165.00p1148.50p1159.00p996,178
Dec 16, 20201140.00p1154.51p1139.50p1141.50p3,959,648
Dec 15, 20201135.00p1153.51p1124.50p1137.00p1,128,843
Dec 14, 20201152.50p1152.50p1128.00p1136.50p2,647,994
Dec 11, 20201129.50p1137.50p1121.00p1133.00p3,191,745
Dec 10, 20201145.50p1159.00p1125.50p1129.00p1,720,642
Dec 9, 20201160.50p1169.00p1138.00p1138.00p2,960,397
Dec 8, 20201116.50p1167.00p1115.53p1160.50p2,525,704
Dec 7, 20201124.00p1137.00p1110.00p1127.50p1,444,625
Dec 4, 20201131.00p1138.00p1118.50p1123.50p1,333,666
Dec 3, 20201105.00p1129.50p1100.00p1127.00p1,737,245
Dec 2, 20201105.50p1112.50p1095.00p1104.50p2,345,595
Dec 1, 20201081.50p1112.50p1078.00p1112.50p2,275,976
Nov 30, 20201076.00p1088.75p1069.50p1070.50p8,459,152
Nov 27, 20201069.50p1078.00p1056.50p1076.00p4,250,211
Nov 26, 20201075.00p1078.00p1058.71p1070.50p1,342,216
Nov 25, 20201085.00p1090.00p1066.00p1075.00p3,219,343
Nov 24, 20201090.50p1102.00p1059.00p1081.00p2,692,509
Nov 23, 20201121.00p1129.50p1089.00p1089.00p2,393,555
Nov 20, 20201101.00p1116.00p1095.00p1116.00p1,872,882
Nov 19, 20201050.00p1116.00p1050.00p1106.00p2,817,009
Nov 18, 20201089.00p1112.50p1089.00p1104.50p1,635,137
Nov 17, 20201118.50p1135.50p1096.00p1097.50p2,266,697
Nov 16, 20201122.50p1127.20p1104.50p1117.00p3,604,395
Nov 13, 20201110.50p1123.00p1095.50p1111.00p2,368,873
Showing 1 to 50 of 254