3i Group (III) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
04/06/2020 883.20p 890.00p 869.52p 880.60p 4852318
03/06/2020 870.00p 900.20p 853.83p 892.00p 2111640
02/06/2020 842.00p 861.40p 830.20p 858.00p 1585733
01/06/2020 832.20p 844.23p 827.60p 836.80p 2404343
28/05/2020 850.80p 868.09p 812.00p 835.40p 2539831
27/05/2020 851.20p 868.40p 832.80p 845.80p 2594904
26/05/2020 833.20p 854.20p 827.60p 838.20p 2160992
25/05/2020 780.00p 816.80p 769.80p 813.20p 1652332
22/05/2020 780.00p 816.80p 769.80p 813.20p 1652332
21/05/2020 790.60p 810.60p 779.20p 796.20p 1583578
20/05/2020 800.00p 809.60p 790.20p 805.40p 1885563
19/05/2020 820.00p 831.80p 799.40p 813.20p 2013892
18/05/2020 778.20p 818.60p 766.60p 810.40p 1342317
15/05/2020 795.80p 807.10p 763.80p 766.00p 1918111
14/05/2020 747.40p 799.80p 744.40p 797.00p 2603027
13/05/2020 741.00p 752.40p 726.50p 749.80p 1868183
12/05/2020 736.00p 758.40p 731.20p 754.20p 2445711
11/05/2020 772.60p 783.40p 722.31p 735.40p 1779402
08/05/2020 749.80p 767.07p 738.20p 765.00p 2327831
07/05/2020 749.80p 767.07p 738.20p 765.00p 2327831
06/05/2020 773.20p 780.80p 754.00p 754.80p 1131306
05/05/2020 770.60p 781.20p 752.80p 768.80p 1560140
04/05/2020 741.80p 761.80p 721.80p 755.80p 2088741
01/05/2020 765.80p 776.00p 740.40p 742.20p 1193097
30/04/2020 845.80p 851.60p 783.40p 784.00p 2357089
29/04/2020 795.40p 839.00p 793.40p 827.60p 1559089
28/04/2020 772.00p 808.60p 769.20p 793.20p 2914601
27/04/2020 757.00p 774.80p 747.62p 772.00p 1882201
24/04/2020 732.80p 749.60p 714.80p 737.80p 1605413
23/04/2020 751.20p 755.40p 732.00p 744.20p 1837025
22/04/2020 729.00p 754.00p 720.80p 745.40p 2205023
21/04/2020 752.00p 759.32p 716.00p 716.00p 2049864
20/04/2020 780.60p 781.37p 752.60p 772.20p 1202206
16/04/2020 733.80p 753.20p 710.40p 723.40p 2784951
15/04/2020 736.40p 755.40p 719.11p 728.00p 2910055
14/04/2020 780.20p 785.60p 746.00p 746.00p 3164705
09/04/2020 771.80p 800.00p 748.40p 773.20p 2044506
08/04/2020 748.80p 765.20p 733.60p 761.80p 1945977
07/04/2020 751.60p 797.20p 739.80p 769.40p 2121132
06/04/2020 699.20p 736.80p 697.51p 734.60p 2430148
03/04/2020 711.20p 711.20p 680.00p 688.40p 2530388
02/04/2020 716.60p 742.00p 698.62p 714.40p 2874841
01/04/2020 765.80p 767.20p 710.20p 713.60p 2978144
31/03/2020 786.20p 797.20p 764.60p 792.20p 4372609
30/03/2020 757.60p 763.80p 705.81p 763.80p 2467797
27/03/2020 792.00p 792.00p 731.00p 748.00p 2371748
26/03/2020 753.40p 814.80p 725.20p 814.80p 4475468
25/03/2020 764.60p 792.20p 722.00p 757.00p 3368061
24/03/2020 654.00p 727.40p 633.00p 727.40p 2672061
23/03/2020 626.80p 668.60p 619.00p 621.60p 3010079
20/03/2020 650.40p 692.11p 629.20p 667.60p 5161578
19/03/2020 603.60p 706.20p 588.81p 604.80p 4587123
18/03/2020 608.80p 614.23p 529.80p 597.80p 5732859
17/03/2020 716.20p 721.70p 606.50p 630.80p 5201213
16/03/2020 688.20p 693.20p 606.60p 682.80p 5746608
13/03/2020 791.40p 818.20p 718.60p 730.60p 4601395
12/03/2020 783.60p 789.20p 706.40p 713.40p 5371905
11/03/2020 872.40p 880.40p 824.60p 830.40p 3907447
10/03/2020 874.00p 903.60p 861.80p 862.60p 3926439
09/03/2020 877.00p 887.80p 850.80p 858.60p 4255848
06/03/2020 948.40p 955.20p 910.80p 930.40p 3242613
05/03/2020 1,026.50p 1,035.74p 965.40p 973.60p 3073642
04/03/2020 1,023.50p 1,045.50p 1,011.00p 1,026.50p 1983756
03/03/2020 1,000.00p 1,040.50p 993.99p 1,020.00p 3073895
02/03/2020 1,020.00p 1,038.26p 983.60p 987.80p 3550119
28/02/2020 1,004.00p 1,044.50p 991.40p 1,008.00p 5178521
27/02/2020 1,087.00p 1,090.00p 1,036.50p 1,044.50p 1889621
26/02/2020 1,105.00p 1,107.50p 1,071.50p 1,106.00p 2166380
25/02/2020 1,131.50p 1,140.50p 1,112.00p 1,112.00p 1648479
24/02/2020 1,144.00p 1,147.50p 1,119.00p 1,130.50p 1079111
21/02/2020 1,175.00p 1,185.50p 1,164.00p 1,171.00p 978836
20/02/2020 1,165.00p 1,186.00p 1,161.00p 1,174.00p 1411960
19/02/2020 1,172.00p 1,179.00p 1,164.00p 1,167.50p 993475
18/02/2020 1,155.00p 1,170.50p 1,155.00p 1,163.00p 1007039
17/02/2020 1,166.00p 1,178.50p 1,166.00p 1,168.50p 554234
14/02/2020 1,165.00p 1,175.50p 1,154.00p 1,166.00p 943236
13/02/2020 1,156.00p 1,160.50p 1,141.50p 1,160.50p 1110217
12/02/2020 1,159.00p 1,164.50p 1,147.00p 1,156.00p 1160447
11/02/2020 1,148.00p 1,159.62p 1,143.00p 1,156.50p 882969
10/02/2020 1,136.00p 1,153.50p 1,135.00p 1,143.00p 909835
07/02/2020 1,155.50p 1,155.50p 1,134.50p 1,147.50p 1157314
06/02/2020 1,158.00p 1,160.50p 1,145.00p 1,145.00p 1036371
05/02/2020 1,139.00p 1,161.50p 1,132.00p 1,148.00p 1482169
04/02/2020 1,127.50p 1,155.50p 1,127.50p 1,148.00p 1245983
03/02/2020 1,106.50p 1,131.00p 1,095.00p 1,126.00p 1154715
31/01/2020 1,127.50p 1,132.00p 1,102.50p 1,104.50p 1546743
30/01/2020 1,098.00p 1,126.50p 1,094.00p 1,120.00p 2079128
29/01/2020 1,120.00p 1,131.50p 1,105.00p 1,112.00p 1289707
28/01/2020 1,085.50p 1,101.00p 1,079.00p 1,099.00p 1292352
27/01/2020 1,104.00p 1,104.00p 1,075.00p 1,082.00p 1737848
24/01/2020 1,115.00p 1,143.00p 1,110.41p 1,117.00p 1289883
23/01/2020 1,126.00p 1,127.50p 1,102.50p 1,104.00p 961439
22/01/2020 1,124.50p 1,130.01p 1,115.50p 1,121.50p 1205558
21/01/2020 1,120.00p 1,121.50p 1,108.50p 1,121.50p 917258
20/01/2020 1,126.00p 1,129.50p 1,119.50p 1,124.00p 566352
17/01/2020 1,110.50p 1,140.50p 1,109.40p 1,126.50p 1440768
16/01/2020 1,096.50p 1,108.50p 1,082.00p 1,108.00p 1027179
15/01/2020 1,098.50p 1,105.00p 1,093.00p 1,095.00p 1108588
14/01/2020 1,105.50p 1,105.50p 1,094.50p 1,100.50p 1709264
13/01/2020 1,090.00p 1,103.50p 1,083.00p 1,103.50p 1192606
10/01/2020 1,100.00p 1,100.00p 1,085.00p 1,088.50p 747163
09/01/2020 1,090.50p 1,096.00p 1,083.00p 1,094.00p 972497
08/01/2020 1,079.50p 1,089.50p 1,075.00p 1,088.00p 1445184
07/01/2020 1,096.50p 1,101.00p 1,086.50p 1,086.50p 1129842
06/01/2020 1,101.00p 1,102.50p 1,074.00p 1,088.50p 813990
03/01/2020 1,110.50p 1,110.50p 1,090.50p 1,108.00p 717234
02/01/2020 1,108.00p 1,123.00p 1,107.50p 1,116.50p 723692
31/12/2019 1,109.50p 1,111.00p 1,091.50p 1,098.00p 401670
30/12/2019 1,101.50p 1,106.50p 1,096.00p 1,103.00p 543719
27/12/2019 1,107.00p 1,118.47p 1,098.00p 1,103.50p 634802
24/12/2019 1,098.00p 1,108.50p 1,090.50p 1,100.00p 441141
23/12/2019 1,107.50p 1,113.50p 1,091.00p 1,097.50p 1264994
20/12/2019 1,123.50p 1,129.00p 1,103.50p 1,106.00p 3084041
19/12/2019 1,116.50p 1,135.50p 1,107.00p 1,125.00p 2231104
18/12/2019 1,098.00p 1,115.25p 1,098.00p 1,111.50p 1356636
17/12/2019 1,108.00p 1,113.00p 1,094.50p 1,104.50p 2123851
16/12/2019 1,082.00p 1,111.00p 1,077.00p 1,107.50p 2361939
13/12/2019 1,044.00p 1,089.00p 1,040.00p 1,071.50p 2198737
12/12/2019 1,040.50p 1,052.00p 1,033.50p 1,045.00p 2384615
11/12/2019 1,062.00p 1,062.50p 1,040.50p 1,049.50p 1488868
10/12/2019 1,060.00p 1,062.00p 1,039.00p 1,055.00p 1566501
09/12/2019 1,062.50p 1,071.00p 1,062.00p 1,065.00p 905116
06/12/2019 1,059.00p 1,074.75p 1,056.75p 1,070.50p 1136183
05/12/2019 1,053.50p 1,060.00p 1,048.50p 1,053.00p 1651287
04/12/2019 1,047.50p 1,062.50p 1,047.50p 1,062.50p 2561766
03/12/2019 1,046.50p 1,061.00p 1,035.00p 1,045.50p 1958972
02/12/2019 1,065.00p 1,076.50p 1,045.50p 1,051.50p 1131739
29/11/2019 1,068.50p 1,083.50p 1,067.00p 1,071.00p 983423
28/11/2019 1,093.00p 1,093.00p 1,075.00p 1,080.50p 726721
27/11/2019 1,090.50p 1,091.50p 1,066.50p 1,088.00p 1213724
26/11/2019 1,064.50p 1,089.50p 1,055.50p 1,079.50p 2562052
25/11/2019 1,042.50p 1,063.50p 1,042.50p 1,059.50p 1478712
22/11/2019 1,035.50p 1,050.00p 1,032.50p 1,040.50p 1705843
21/11/2019 1,024.50p 1,028.34p 1,010.50p 1,028.00p 1906292
20/11/2019 1,055.50p 1,055.50p 1,022.82p 1,035.00p 2445258
19/11/2019 1,050.00p 1,075.50p 1,046.50p 1,055.00p 2286123
18/11/2019 1,059.00p 1,066.00p 1,043.00p 1,043.00p 2359434
15/11/2019 1,073.50p 1,082.50p 1,056.00p 1,063.00p 1634885
14/11/2019 1,050.00p 1,094.00p 1,016.52p 1,073.50p 3799978
13/11/2019 1,135.00p 1,138.50p 1,119.50p 1,125.00p 1626648
12/11/2019 1,129.00p 1,146.00p 1,121.50p 1,141.00p 1242260
11/11/2019 1,133.00p 1,138.00p 1,119.81p 1,129.00p 1249694
08/11/2019 1,133.00p 1,153.00p 1,133.00p 1,139.00p 894452
07/11/2019 1,149.50p 1,158.75p 1,136.00p 1,142.00p 1462071
06/11/2019 1,145.00p 1,150.50p 1,141.00p 1,149.50p 1284974
05/11/2019 1,154.50p 1,154.50p 1,138.00p 1,150.00p 1165712
04/11/2019 1,141.50p 1,151.50p 1,135.50p 1,148.50p 900254
01/11/2019 1,128.00p 1,135.50p 1,125.50p 1,129.00p 1188009
31/10/2019 1,139.00p 1,149.50p 1,123.00p 1,128.00p 1157940
30/10/2019 1,152.00p 1,154.50p 1,122.50p 1,133.00p 1349310
29/10/2019 1,129.50p 1,153.50p 1,106.50p 1,153.00p 1804992
28/10/2019 1,100.00p 1,133.00p 1,093.50p 1,130.00p 1158912
25/10/2019 1,102.50p 1,106.50p 1,079.25p 1,097.00p 929111
24/10/2019 1,077.50p 1,119.50p 1,075.50p 1,106.50p 1988044
23/10/2019 1,068.50p 1,080.50p 1,053.50p 1,078.50p 2613128
22/10/2019 1,088.00p 1,088.00p 1,063.50p 1,069.50p 1114722
21/10/2019 1,083.00p 1,098.50p 1,078.50p 1,081.50p 893690
18/10/2019 1,082.00p 1,093.50p 1,070.50p 1,081.50p 1552660
17/10/2019 1,064.50p 1,097.00p 1,048.00p 1,083.00p 2139415
16/10/2019 1,060.00p 1,080.00p 1,050.00p 1,059.00p 1792311
15/10/2019 1,067.00p 1,079.50p 1,056.00p 1,064.00p 2085349
14/10/2019 1,095.00p 1,095.00p 1,071.00p 1,071.00p 1031333
11/10/2019 1,056.00p 1,099.50p 1,056.00p 1,092.50p 1500147
10/10/2019 1,078.50p 1,081.50p 1,057.50p 1,060.50p 2163544
09/10/2019 1,069.50p 1,081.00p 1,069.00p 1,072.00p 1249731
08/10/2019 1,093.00p 1,098.50p 1,075.00p 1,075.50p 2927358
07/10/2019 1,093.50p 1,097.00p 1,072.50p 1,089.50p 1619304
04/10/2019 1,075.00p 1,095.50p 1,068.50p 1,094.50p 1940906
03/10/2019 1,082.00p 1,084.50p 1,060.00p 1,076.50p 1648760
02/10/2019 1,141.00p 1,144.50p 1,085.50p 1,088.00p 1643005
01/10/2019 1,170.00p 1,175.00p 1,147.50p 1,152.50p 1471601
30/09/2019 1,176.00p 1,189.00p 1,166.50p 1,166.50p 2248198
27/09/2019 1,159.00p 1,184.50p 1,121.16p 1,184.50p 2911271
26/09/2019 1,115.00p 1,151.50p 1,110.00p 1,146.00p 1580668
25/09/2019 1,115.50p 1,115.50p 1,089.50p 1,111.50p 1617622
24/09/2019 1,127.00p 1,127.00p 1,115.50p 1,118.50p 1552933
23/09/2019 1,109.50p 1,120.00p 1,101.50p 1,117.00p 1039626
20/09/2019 1,111.00p 1,134.50p 1,109.50p 1,110.00p 4214463
19/09/2019 1,116.50p 1,125.00p 1,110.50p 1,121.50p 1347032
18/09/2019 1,134.00p 1,134.00p 1,113.50p 1,113.50p 1874981
17/09/2019 1,122.00p 1,140.50p 1,113.50p 1,138.50p 1763096
16/09/2019 1,102.50p 1,125.00p 1,096.00p 1,125.00p 1511431
13/09/2019 1,096.00p 1,119.00p 1,095.00p 1,115.00p 888686
12/09/2019 1,128.50p 1,128.50p 1,093.50p 1,100.50p 1739557
11/09/2019 1,135.00p 1,154.50p 1,125.50p 1,126.00p 1685479
10/09/2019 1,134.50p 1,137.00p 1,112.50p 1,127.00p 1950366
09/09/2019 1,156.00p 1,156.00p 1,135.00p 1,142.00p 1052996
06/09/2019 1,151.00p 1,156.38p 1,144.00p 1,145.50p 1271806
05/09/2019 1,139.50p 1,153.00p 1,132.50p 1,153.00p 1544478
04/09/2019 1,127.50p 1,139.50p 1,127.00p 1,132.50p 1193806
03/09/2019 1,119.50p 1,127.00p 1,106.50p 1,127.00p 1353116
02/09/2019 1,105.00p 1,124.50p 1,102.54p 1,121.50p 938709
30/08/2019 1,101.50p 1,108.50p 1,092.50p 1,096.50p 1092328
29/08/2019 1,076.50p 1,100.50p 1,076.50p 1,095.00p 1209628
28/08/2019 1,083.00p 1,086.50p 1,073.00p 1,081.00p 1408611
27/08/2019 1,086.50p 1,090.00p 1,071.50p 1,079.00p 1980041
23/08/2019 1,076.00p 1,111.50p 1,076.00p 1,086.50p 1129264
22/08/2019 1,094.00p 1,096.50p 1,077.50p 1,086.00p 1549533
21/08/2019 1,094.50p 1,104.00p 1,089.00p 1,098.00p 922698
20/08/2019 1,086.50p 1,111.00p 1,084.50p 1,086.50p 1163513

*Close Price adjusted for both dividends and splits