3i Group (III) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. 3i Group

Date Open High Low Close* Volume
18/07/2023 1,922.50p 1,933.00p 1,913.00p 1,931.00p 1032815
17/07/2023 1,919.50p 1,928.50p 1,911.50p 1,927.00p 1095717
14/07/2023 1,915.00p 1,932.00p 1,906.50p 1,923.00p 661699
13/07/2023 1,912.50p 1,927.50p 1,900.50p 1,917.00p 2371081
12/07/2023 1,878.50p 1,916.88p 1,876.50p 1,913.50p 2487970
11/07/2023 1,879.00p 1,885.00p 1,868.50p 1,872.00p 1032509
10/07/2023 1,858.00p 1,878.00p 1,853.50p 1,871.00p 724173
07/07/2023 1,854.00p 1,877.50p 1,843.50p 1,862.50p 1832983
06/07/2023 1,869.00p 1,876.00p 1,849.00p 1,859.50p 2079566
05/07/2023 1,881.00p 1,894.00p 1,870.00p 1,878.00p 2048371
04/07/2023 1,923.50p 1,928.50p 1,895.50p 1,899.50p 1839108
03/07/2023 1,949.00p 1,950.00p 1,912.50p 1,926.00p 2459740
30/06/2023 1,922.50p 1,950.00p 1,914.50p 1,948.50p 3391000
29/06/2023 1,882.50p 1,913.50p 1,855.00p 1,910.50p 4998219
28/06/2023 1,855.00p 1,891.00p 1,843.50p 1,881.50p 926607
27/06/2023 1,857.00p 1,863.50p 1,840.50p 1,848.00p 1428543
26/06/2023 1,865.50p 1,869.50p 1,837.50p 1,851.00p 3263027
23/06/2023 1,901.00p 1,901.55p 1,854.50p 1,857.00p 1657386
22/06/2023 1,915.50p 1,921.15p 1,895.00p 1,907.00p 1867315
21/06/2023 1,967.00p 1,973.62p 1,953.00p 1,957.00p 1187009
20/06/2023 1,970.00p 1,983.50p 1,957.00p 1,983.50p 948613
19/06/2023 1,977.00p 1,984.50p 1,954.50p 1,971.50p 2942060
16/06/2023 2,000.00p 2,009.00p 1,983.50p 1,990.00p 7365333
15/06/2023 2,036.00p 2,036.00p 1,995.50p 2,001.00p 1531114
14/06/2023 2,017.00p 2,036.00p 2,009.00p 2,031.00p 1482521
13/06/2023 2,013.00p 2,025.00p 1,998.50p 2,018.00p 1704717
12/06/2023 2,009.00p 2,014.00p 1,990.00p 2,001.00p 1122745
09/06/2023 2,003.00p 2,003.52p 1,980.00p 1,991.50p 1042997
08/06/2023 1,979.50p 2,015.00p 1,979.50p 1,998.00p 4614266
07/06/2023 2,005.00p 2,016.00p 1,966.50p 1,982.00p 1995683
06/06/2023 1,954.50p 2,000.00p 1,954.00p 2,000.00p 2093059
05/06/2023 1,964.00p 1,968.25p 1,944.50p 1,955.50p 1017794
02/06/2023 1,951.00p 1,970.00p 1,947.50p 1,960.00p 1410514
01/06/2023 1,948.00p 1,957.00p 1,919.50p 1,936.50p 3133447
31/05/2023 1,936.00p 1,992.50p 1,930.50p 1,955.50p 11743262
30/05/2023 1,950.00p 1,974.00p 1,933.50p 1,959.00p 3906408
26/05/2023 1,914.50p 1,944.50p 1,906.00p 1,938.00p 1584272
25/05/2023 1,912.50p 1,917.50p 1,886.25p 1,903.50p 3881005
24/05/2023 1,911.00p 1,925.00p 1,867.16p 1,898.50p 2484646
23/05/2023 1,940.50p 1,960.50p 1,925.00p 1,925.00p 1813994
22/05/2023 1,943.50p 1,955.00p 1,924.00p 1,946.00p 2865117
19/05/2023 1,919.00p 1,936.50p 1,905.50p 1,929.50p 1572875
18/05/2023 1,900.00p 1,917.50p 1,892.00p 1,917.50p 3588994
17/05/2023 1,877.50p 1,886.50p 1,860.00p 1,881.00p 1567570
16/05/2023 1,900.00p 1,922.50p 1,878.00p 1,885.50p 1551233
15/05/2023 1,845.50p 1,889.12p 1,837.00p 1,876.00p 4564378
12/05/2023 1,803.00p 1,887.00p 1,793.95p 1,828.50p 2993233
11/05/2023 1,711.00p 1,798.50p 1,709.50p 1,798.50p 2296955
10/05/2023 1,774.00p 1,778.00p 1,741.50p 1,746.00p 1038683
09/05/2023 1,771.00p 1,787.50p 1,764.00p 1,770.50p 1461176
05/05/2023 1,770.50p 1,783.00p 1,756.50p 1,773.00p 1106503
04/05/2023 1,768.00p 1,773.00p 1,749.50p 1,760.00p 2190843
03/05/2023 1,766.00p 1,779.50p 1,762.00p 1,774.00p 1175514
02/05/2023 1,771.00p 1,787.50p 1,757.00p 1,761.00p 1793954
28/04/2023 1,736.00p 1,769.00p 1,727.50p 1,767.00p 1963281
27/04/2023 1,723.00p 1,733.00p 1,704.75p 1,730.00p 4805973
26/04/2023 1,725.00p 1,732.00p 1,705.25p 1,723.50p 5149817
25/04/2023 1,713.00p 1,732.50p 1,705.00p 1,732.50p 999589
24/04/2023 1,705.00p 1,731.27p 1,698.00p 1,722.50p 880044
21/04/2023 1,702.50p 1,712.50p 1,689.50p 1,712.50p 1279921
20/04/2023 1,702.00p 1,702.38p 1,686.91p 1,697.50p 1037305
19/04/2023 1,694.00p 1,702.50p 1,687.50p 1,697.50p 880011
18/04/2023 1,695.00p 1,704.00p 1,685.00p 1,697.50p 1175331
17/04/2023 1,723.00p 1,728.00p 1,683.50p 1,690.50p 1288011
14/04/2023 1,720.50p 1,734.50p 1,715.00p 1,718.00p 1106517
13/04/2023 1,711.00p 1,730.74p 1,707.37p 1,718.00p 2279183
12/04/2023 1,700.00p 1,716.50p 1,692.50p 1,700.00p 4614515
11/04/2023 1,684.00p 1,703.00p 1,676.50p 1,696.50p 5823752
06/04/2023 1,661.50p 1,686.87p 1,658.50p 1,676.50p 2006070
05/04/2023 1,671.50p 1,675.00p 1,648.50p 1,664.50p 1437826
04/04/2023 1,676.00p 1,686.50p 1,665.00p 1,668.50p 2684958
03/04/2023 1,677.50p 1,682.87p 1,659.50p 1,668.00p 1479740
31/03/2023 1,677.50p 1,903.96p 1,667.50p 1,685.00p 4541692
30/03/2023 1,673.00p 1,683.50p 1,659.00p 1,678.00p 2549255
29/03/2023 1,639.50p 1,662.00p 1,630.00p 1,658.50p 2127713
28/03/2023 1,622.50p 1,625.28p 1,603.50p 1,610.50p 8338296
27/03/2023 1,569.50p 1,612.50p 1,560.00p 1,609.00p 3309987
24/03/2023 1,569.50p 1,572.38p 1,527.50p 1,542.50p 1457639
23/03/2023 1,593.00p 1,610.00p 1,568.00p 1,583.50p 3009269
22/03/2023 1,555.50p 1,578.00p 1,549.32p 1,569.00p 1252503
21/03/2023 1,533.50p 1,571.50p 1,532.00p 1,567.50p 2523033
20/03/2023 1,464.50p 1,531.00p 1,440.50p 1,520.00p 6580379
17/03/2023 1,525.50p 1,541.20p 1,465.00p 1,482.50p 3932408
16/03/2023 1,518.00p 1,529.50p 1,494.50p 1,519.00p 2341109
15/03/2023 1,535.00p 1,536.50p 1,471.80p 1,488.00p 1355886
14/03/2023 1,510.50p 1,540.00p 1,493.00p 1,539.50p 1470395
13/03/2023 1,586.00p 1,586.50p 1,503.00p 1,509.50p 2588134
10/03/2023 1,616.50p 1,616.50p 1,567.00p 1,581.50p 2010511
09/03/2023 1,628.50p 1,639.69p 1,612.50p 1,634.00p 2346521
08/03/2023 1,629.00p 1,640.50p 1,623.00p 1,639.50p 810604
07/03/2023 1,641.50p 1,657.50p 1,635.00p 1,640.50p 1633691
06/03/2023 1,637.50p 1,648.50p 1,623.50p 1,647.00p 1146746
03/03/2023 1,640.50p 1,662.00p 1,632.50p 1,632.50p 3087523
02/03/2023 1,632.50p 1,653.50p 1,630.50p 1,649.50p 3302120
01/03/2023 1,625.50p 1,664.50p 1,625.50p 1,637.00p 1550452
28/02/2023 1,642.50p 1,658.00p 1,627.00p 1,627.00p 3104563
27/02/2023 1,635.00p 1,655.50p 1,630.50p 1,651.00p 2536952
24/02/2023 1,634.50p 1,637.00p 1,613.00p 1,624.00p 887235
23/02/2023 1,614.50p 1,639.50p 1,614.50p 1,629.50p 906505
22/02/2023 1,625.00p 1,625.00p 1,596.50p 1,614.50p 2086850
21/02/2023 1,645.00p 1,645.00p 1,616.50p 1,632.00p 3869366
20/02/2023 1,645.50p 1,660.00p 1,638.96p 1,650.00p 1564953
17/02/2023 1,626.50p 1,650.50p 1,622.00p 1,645.00p 10628134
16/02/2023 1,685.00p 1,685.00p 1,639.00p 1,641.00p 1891030
15/02/2023 1,641.00p 1,673.00p 1,637.50p 1,673.00p 1044841
14/02/2023 1,655.50p 1,665.50p 1,637.50p 1,641.50p 1111767
13/02/2023 1,631.00p 1,656.00p 1,629.50p 1,654.50p 1814652
10/02/2023 1,635.00p 1,646.00p 1,615.00p 1,632.00p 1912559
09/02/2023 1,639.50p 1,661.00p 1,633.50p 1,646.00p 7451027
08/02/2023 1,634.50p 1,645.22p 1,626.00p 1,631.00p 1135060
07/02/2023 1,631.50p 1,634.96p 1,619.50p 1,628.50p 1340994
06/02/2023 1,630.50p 1,641.25p 1,625.50p 1,634.50p 974527
03/02/2023 1,639.00p 1,644.00p 1,626.50p 1,636.50p 2618695
02/02/2023 1,620.50p 1,651.50p 1,617.50p 1,640.00p 2144047
01/02/2023 1,577.50p 1,610.00p 1,574.50p 1,610.00p 3003297
31/01/2023 1,580.50p 1,583.00p 1,559.45p 1,575.00p 2913744
30/01/2023 1,604.00p 1,610.50p 1,570.50p 1,586.50p 1931836
27/01/2023 1,599.50p 1,609.50p 1,581.50p 1,607.50p 2806586
26/01/2023 1,489.00p 1,600.25p 1,489.00p 1,594.00p 6224641
25/01/2023 1,472.50p 1,480.50p 1,449.00p 1,460.00p 1632950
24/01/2023 1,481.50p 1,491.50p 1,468.50p 1,468.50p 2143597
23/01/2023 1,465.00p 1,481.50p 1,456.50p 1,477.00p 1173748
20/01/2023 1,425.00p 1,464.00p 1,421.00p 1,462.50p 2174988
19/01/2023 1,428.00p 1,437.50p 1,409.00p 1,415.50p 1078867
18/01/2023 1,446.00p 1,453.50p 1,430.50p 1,431.00p 1558953
17/01/2023 1,444.00p 1,457.50p 1,431.50p 1,445.00p 3244590
16/01/2023 1,440.50p 1,451.00p 1,437.00p 1,440.50p 951476
13/01/2023 1,407.00p 1,442.50p 1,396.50p 1,437.50p 2532653
12/01/2023 1,437.50p 1,438.61p 1,400.50p 1,411.00p 3154792
11/01/2023 1,404.00p 1,452.00p 1,402.85p 1,426.00p 4342804
10/01/2023 1,383.50p 1,404.50p 1,379.00p 1,399.00p 2570340
09/01/2023 1,378.50p 1,392.00p 1,371.00p 1,388.00p 1212227
06/01/2023 1,351.50p 1,375.00p 1,348.50p 1,375.00p 1626002
05/01/2023 1,348.50p 1,360.00p 1,336.00p 1,350.50p 1538682
04/01/2023 1,349.00p 1,360.00p 1,343.50p 1,349.50p 1396399
03/01/2023 1,345.50p 1,366.50p 1,332.50p 1,340.00p 1148435
30/12/2022 1,345.50p 1,345.50p 1,331.50p 1,341.50p 768417
29/12/2022 1,330.50p 1,340.50p 1,321.50p 1,337.00p 789887
28/12/2022 1,313.00p 1,336.50p 1,313.00p 1,333.00p 1084892
23/12/2022 1,321.00p 1,325.50p 1,314.50p 1,315.50p 483010
22/12/2022 1,332.00p 1,335.50p 1,316.00p 1,321.00p 1253881
21/12/2022 1,295.00p 1,331.00p 1,295.00p 1,329.00p 968109
20/12/2022 1,276.00p 1,296.50p 1,271.00p 1,288.50p 2340548
19/12/2022 1,281.50p 1,295.50p 1,276.50p 1,287.50p 1405550
16/12/2022 1,333.50p 1,335.00p 1,276.50p 1,276.50p 4890124
15/12/2022 1,335.50p 1,351.50p 1,328.00p 1,336.50p 4065424
14/12/2022 1,353.50p 1,353.50p 1,338.50p 1,345.00p 1131249
13/12/2022 1,338.50p 1,375.00p 1,326.00p 1,356.00p 1766610
12/12/2022 1,330.00p 1,350.50p 1,330.00p 1,333.00p 1220054
09/12/2022 1,336.00p 1,348.00p 1,320.50p 1,338.00p 1353820
08/12/2022 1,314.50p 1,336.50p 1,314.50p 1,330.00p 1602348
07/12/2022 1,311.50p 1,322.50p 1,305.50p 1,314.50p 1333287
06/12/2022 1,309.50p 1,318.50p 1,298.50p 1,311.50p 1638820
05/12/2022 1,315.00p 1,324.50p 1,306.50p 1,313.50p 1391641
02/12/2022 1,326.00p 1,334.00p 1,308.00p 1,318.00p 1643930
01/12/2022 1,345.00p 1,346.00p 1,311.00p 1,315.50p 1622131
30/11/2022 1,349.00p 1,364.50p 1,327.00p 1,348.50p 6663023
29/11/2022 1,340.50p 1,360.00p 1,340.50p 1,340.50p 3099315
28/11/2022 1,350.50p 1,364.50p 1,338.00p 1,343.00p 1957982
25/11/2022 1,357.50p 1,364.50p 1,347.00p 1,357.00p 729726
24/11/2022 1,353.50p 1,368.00p 1,351.00p 1,357.50p 705627
23/11/2022 1,329.00p 1,352.00p 1,323.50p 1,348.50p 1011277
22/11/2022 1,307.50p 1,331.00p 1,307.50p 1,320.50p 1221627
21/11/2022 1,307.50p 1,329.50p 1,299.50p 1,316.50p 854241
18/11/2022 1,289.50p 1,325.00p 1,282.50p 1,313.50p 1900101
17/11/2022 1,265.00p 1,285.50p 1,259.50p 1,282.50p 1092546
16/11/2022 1,286.50p 1,296.50p 1,257.50p 1,257.50p 2463022
15/11/2022 1,291.50p 1,307.00p 1,282.00p 1,294.50p 1137850
14/11/2022 1,304.50p 1,308.63p 1,255.50p 1,283.50p 1288788
11/11/2022 1,323.00p 1,325.50p 1,297.50p 1,297.50p 2612777
10/11/2022 1,260.00p 1,321.00p 1,237.00p 1,300.00p 1872536
09/11/2022 1,252.00p 1,262.50p 1,240.50p 1,253.00p 980122
08/11/2022 1,230.00p 1,255.50p 1,222.75p 1,255.50p 1625336
07/11/2022 1,216.50p 1,243.50p 1,215.00p 1,235.50p 933041
04/11/2022 1,203.50p 1,225.50p 1,195.50p 1,221.00p 914680
03/11/2022 1,187.50p 1,197.00p 1,165.50p 1,197.00p 6114308
02/11/2022 1,194.50p 1,212.50p 1,187.37p 1,200.00p 813018
01/11/2022 1,180.50p 1,211.00p 1,178.50p 1,194.00p 1630854
31/10/2022 1,167.00p 1,170.00p 1,148.00p 1,160.50p 1231936
28/10/2022 1,164.00p 1,168.00p 1,147.25p 1,166.00p 796319
27/10/2022 1,164.50p 1,180.50p 1,158.00p 1,175.50p 3442859
26/10/2022 1,145.00p 1,177.50p 1,138.00p 1,174.50p 1421655
25/10/2022 1,120.00p 1,152.50p 1,116.50p 1,146.00p 1113500
24/10/2022 1,098.00p 1,125.50p 1,084.25p 1,115.50p 1034794
21/10/2022 1,084.50p 1,096.50p 1,073.00p 1,090.00p 1182705
20/10/2022 1,093.50p 1,103.50p 1,083.00p 1,097.00p 2760602
19/10/2022 1,116.50p 1,121.50p 1,094.00p 1,097.50p 873099
18/10/2022 1,109.50p 1,126.50p 1,104.00p 1,115.00p 1169368
17/10/2022 1,077.50p 1,117.00p 1,067.00p 1,101.00p 967447
14/10/2022 1,106.00p 1,109.75p 1,074.00p 1,080.00p 1634498
13/10/2022 1,056.00p 1,094.50p 1,044.50p 1,084.50p 2100525
12/10/2022 1,080.50p 1,092.00p 1,056.50p 1,062.00p 1338969
11/10/2022 1,114.50p 1,118.50p 1,067.00p 1,081.50p 1502333
10/10/2022 1,101.50p 1,124.50p 1,100.70p 1,115.00p 848990
07/10/2022 1,123.50p 1,131.00p 1,105.00p 1,109.50p 1218945
06/10/2022 1,130.00p 1,147.50p 1,122.00p 1,130.00p 2497672
05/10/2022 1,159.50p 1,159.50p 1,117.00p 1,126.50p 1543242
04/10/2022 1,101.50p 1,155.00p 1,099.00p 1,152.50p 1407624
03/10/2022 1,081.50p 1,102.50p 1,069.50p 1,098.50p 1292442
30/09/2022 1,078.00p 1,109.71p 1,076.50p 1,093.00p 2250952

*Close Price adjusted for both dividends and splits