3i Group Plc (III.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 04:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2022 | 1,269.00 | 1,291.28 | 1,265.77 | 1,282.50 | 1,282.50 | 2,110,981 |
| 26 May 2022 | 1,239.00 | 1,268.00 | 1,239.00 | 1,263.00 | 1,263.00 | 2,240,285 |
| 25 May 2022 | 1,240.50 | 1,244.00 | 1,208.50 | 1,236.00 | 1,236.00 | 2,296,281 |
| 24 May 2022 | 1,236.50 | 1,248.50 | 1,221.90 | 1,222.00 | 1,222.00 | 2,656,011 |
| 23 May 2022 | 1,240.00 | 1,259.00 | 1,233.50 | 1,257.00 | 1,257.00 | 1,645,668 |
| 20 May 2022 | 1,190.00 | 1,230.50 | 1,178.00 | 1,221.50 | 1,221.50 | 4,399,510 |
| 19 May 2022 | 1,310.50 | 1,310.50 | 1,167.50 | 1,178.00 | 1,178.00 | 4,583,943 |
| 18 May 2022 | 1,353.00 | 1,370.50 | 1,324.00 | 1,324.00 | 1,324.00 | 4,637,150 |
| 17 May 2022 | 1,326.50 | 1,368.00 | 1,322.00 | 1,348.00 | 1,348.00 | 1,883,512 |
| 16 May 2022 | 1,302.00 | 1,323.50 | 1,296.50 | 1,323.00 | 1,323.00 | 1,674,010 |
| 13 May 2022 | 1,281.50 | 1,317.00 | 1,270.00 | 1,310.00 | 1,310.00 | 1,748,160 |
| 12 May 2022 | 1,278.50 | 1,282.50 | 1,244.50 | 1,272.50 | 1,272.50 | 2,476,111 |
| 11 May 2022 | 1,258.00 | 1,288.00 | 1,246.50 | 1,288.00 | 1,288.00 | 3,295,189 |
| 10 May 2022 | 1,251.50 | 1,267.00 | 1,242.00 | 1,247.00 | 1,247.00 | 3,559,459 |
| 09 May 2022 | 1,249.00 | 1,265.00 | 1,231.00 | 1,235.00 | 1,235.00 | 3,129,355 |
| 06 May 2022 | 1,300.50 | 1,310.00 | 1,255.00 | 1,260.50 | 1,260.50 | 2,479,296 |
| 05 May 2022 | 1,332.50 | 1,345.00 | 1,301.50 | 1,308.50 | 1,308.50 | 1,509,024 |
| 04 May 2022 | 1,305.00 | 1,314.00 | 1,295.00 | 1,305.50 | 1,305.50 | 2,715,038 |
| 03 May 2022 | 1,320.50 | 1,334.50 | 1,301.00 | 1,302.50 | 1,302.50 | 1,348,666 |
| 29 Apr 2022 | 1,334.00 | 1,343.00 | 1,316.50 | 1,325.00 | 1,325.00 | 1,456,836 |
| 28 Apr 2022 | 1,302.50 | 1,332.00 | 1,300.00 | 1,317.50 | 1,317.50 | 1,978,839 |
| 27 Apr 2022 | 1,286.50 | 1,308.00 | 1,267.00 | 1,287.50 | 1,287.50 | 2,461,969 |
| 26 Apr 2022 | 1,336.50 | 1,351.00 | 1,283.50 | 1,283.50 | 1,283.50 | 4,010,416 |
| 25 Apr 2022 | 1,327.00 | 1,333.00 | 1,306.00 | 1,318.50 | 1,318.50 | 1,653,209 |
| 22 Apr 2022 | 1,361.00 | 1,378.50 | 1,354.00 | 1,354.00 | 1,354.00 | 1,340,596 |
| 21 Apr 2022 | 1,371.50 | 1,383.00 | 1,357.00 | 1,373.50 | 1,373.50 | 3,530,430 |
| 20 Apr 2022 | 1,340.00 | 1,362.50 | 1,327.00 | 1,362.50 | 1,362.50 | 3,509,755 |
| 19 Apr 2022 | 1,332.50 | 1,345.50 | 1,315.00 | 1,334.50 | 1,334.50 | 5,821,581 |
| 14 Apr 2022 | 1,319.50 | 1,339.50 | 1,305.00 | 1,332.50 | 1,332.50 | 1,621,552 |
| 13 Apr 2022 | 1,316.00 | 1,324.50 | 1,296.50 | 1,313.50 | 1,313.50 | 1,434,060 |
| 12 Apr 2022 | 1,333.00 | 1,344.00 | 1,317.00 | 1,320.00 | 1,320.00 | 1,647,500 |
| 11 Apr 2022 | 1,370.50 | 1,383.50 | 1,346.00 | 1,346.00 | 1,346.00 | 1,092,066 |
| 08 Apr 2022 | 1,388.50 | 1,388.50 | 1,361.50 | 1,371.50 | 1,371.50 | 1,007,535 |
| 07 Apr 2022 | 1,369.00 | 1,375.50 | 1,349.00 | 1,359.50 | 1,359.50 | 1,316,594 |
| 06 Apr 2022 | 1,394.00 | 1,404.00 | 1,357.50 | 1,360.00 | 1,360.00 | 2,099,696 |
| 05 Apr 2022 | 1,401.50 | 1,412.50 | 1,392.50 | 1,398.00 | 1,398.00 | 1,813,946 |
| 04 Apr 2022 | 1,387.00 | 1,403.00 | 1,379.50 | 1,402.50 | 1,402.50 | 1,252,364 |
| 01 Apr 2022 | 1,393.00 | 1,396.50 | 1,373.00 | 1,381.50 | 1,381.50 | 1,425,274 |
| 31 Mar 2022 | 1,403.50 | 1,410.00 | 1,385.00 | 1,388.50 | 1,388.50 | 1,585,639 |
| 30 Mar 2022 | 1,406.00 | 1,407.00 | 1,374.50 | 1,381.00 | 1,381.00 | 2,091,803 |
| 29 Mar 2022 | 1,357.50 | 1,421.50 | 1,357.50 | 1,406.00 | 1,406.00 | 1,444,868 |
| 28 Mar 2022 | 1,359.50 | 1,365.50 | 1,345.00 | 1,359.00 | 1,359.00 | 1,163,973 |
| 25 Mar 2022 | 1,328.50 | 1,356.75 | 1,326.00 | 1,350.00 | 1,350.00 | 1,489,688 |
| 24 Mar 2022 | 1,336.50 | 1,363.50 | 1,325.50 | 1,325.50 | 1,325.50 | 1,585,405 |
| 23 Mar 2022 | 1,364.00 | 1,370.34 | 1,335.50 | 1,336.50 | 1,336.50 | 1,283,161 |
| 22 Mar 2022 | 1,356.50 | 1,369.50 | 1,353.00 | 1,361.00 | 1,361.00 | 1,219,400 |
| 21 Mar 2022 | 1,363.50 | 1,370.10 | 1,342.00 | 1,352.50 | 1,352.50 | 1,465,980 |
| 18 Mar 2022 | 1,350.50 | 1,367.50 | 1,335.00 | 1,359.50 | 1,359.50 | 6,758,100 |
| 17 Mar 2022 | 1,334.50 | 1,350.00 | 1,314.00 | 1,350.00 | 1,350.00 | 1,791,809 |
| 16 Mar 2022 | 1,302.50 | 1,339.50 | 1,299.75 | 1,320.50 | 1,320.50 | 2,582,880 |
| 15 Mar 2022 | 1,269.00 | 1,289.00 | 1,254.50 | 1,271.00 | 1,271.00 | 1,680,642 |
| 14 Mar 2022 | 1,258.00 | 1,298.50 | 1,248.00 | 1,276.00 | 1,276.00 | 7,151,014 |
| 11 Mar 2022 | 1,231.00 | 1,265.00 | 1,231.00 | 1,242.00 | 1,242.00 | 1,294,909 |
| 10 Mar 2022 | 1,236.00 | 1,240.00 | 1,203.50 | 1,217.50 | 1,217.50 | 2,564,040 |
| 09 Mar 2022 | 1,176.50 | 1,232.00 | 1,170.00 | 1,232.00 | 1,232.00 | 3,876,167 |
| 08 Mar 2022 | 1,113.00 | 1,182.00 | 1,108.00 | 1,143.50 | 1,143.50 | 4,339,019 |
| 07 Mar 2022 | 1,116.50 | 1,162.50 | 1,071.00 | 1,138.50 | 1,138.50 | 3,426,552 |
| 04 Mar 2022 | 1,220.50 | 1,231.50 | 1,155.00 | 1,155.00 | 1,155.00 | 2,976,844 |
| 03 Mar 2022 | 1,304.50 | 1,311.50 | 1,230.00 | 1,233.50 | 1,233.50 | 1,700,940 |
| 02 Mar 2022 | 1,290.50 | 1,319.00 | 1,282.00 | 1,304.50 | 1,304.50 | 3,054,895 |
| 01 Mar 2022 | 1,330.50 | 1,337.00 | 1,296.00 | 1,296.00 | 1,296.00 | 3,816,126 |
| 28 Feb 2022 | 1,285.50 | 1,335.50 | 1,281.43 | 1,335.50 | 1,335.50 | 4,886,828 |
| 25 Feb 2022 | 1,270.00 | 1,313.00 | 1,245.50 | 1,307.00 | 1,307.00 | 3,248,744 |
| 24 Feb 2022 | 1,247.50 | 1,285.00 | 1,235.00 | 1,245.50 | 1,245.50 | 2,325,185 |
| 23 Feb 2022 | 1,318.00 | 1,347.00 | 1,309.00 | 1,313.00 | 1,313.00 | 1,327,527 |
| 22 Feb 2022 | 1,272.00 | 1,320.00 | 1,266.97 | 1,309.00 | 1,309.00 | 1,025,662 |
| 21 Feb 2022 | 1,320.50 | 1,326.00 | 1,285.50 | 1,298.00 | 1,298.00 | 1,094,317 |
| 18 Feb 2022 | 1,318.50 | 1,328.50 | 1,312.50 | 1,313.00 | 1,313.00 | 1,442,961 |
| 17 Feb 2022 | 1,349.50 | 1,356.00 | 1,313.00 | 1,320.50 | 1,320.50 | 1,063,128 |
| 16 Feb 2022 | 1,338.50 | 1,345.00 | 1,326.00 | 1,345.00 | 1,345.00 | 1,110,778 |
| 15 Feb 2022 | 1,315.50 | 1,345.00 | 1,314.50 | 1,343.50 | 1,343.50 | 4,428,101 |
| 14 Feb 2022 | 1,334.50 | 1,356.00 | 1,293.50 | 1,322.00 | 1,322.00 | 1,640,429 |
| 11 Feb 2022 | 1,355.50 | 1,364.00 | 1,345.00 | 1,360.00 | 1,360.00 | 1,151,799 |
| 10 Feb 2022 | 1,382.00 | 1,389.50 | 1,355.00 | 1,370.50 | 1,370.50 | 1,095,248 |
| 09 Feb 2022 | 1,350.50 | 1,383.50 | 1,348.50 | 1,375.50 | 1,375.50 | 2,411,520 |
| 08 Feb 2022 | 1,350.50 | 1,351.96 | 1,339.00 | 1,339.00 | 1,339.00 | 1,670,518 |
| 07 Feb 2022 | 1,359.00 | 1,362.00 | 1,342.50 | 1,347.50 | 1,347.50 | 2,050,989 |
| 04 Feb 2022 | 1,395.00 | 1,404.00 | 1,349.50 | 1,352.50 | 1,352.50 | 1,958,918 |
| 03 Feb 2022 | 1,397.50 | 1,400.43 | 1,377.50 | 1,390.00 | 1,390.00 | 3,430,719 |
| 02 Feb 2022 | 1,404.50 | 1,417.00 | 1,394.50 | 1,396.50 | 1,396.50 | 2,160,077 |
| 01 Feb 2022 | 1,384.00 | 1,408.50 | 1,384.00 | 1,387.50 | 1,387.50 | 1,789,821 |
| 31 Jan 2022 | 1,347.50 | 1,375.00 | 1,333.00 | 1,370.00 | 1,370.00 | 2,663,523 |
| 28 Jan 2022 | 1,337.00 | 1,346.50 | 1,312.50 | 1,327.00 | 1,327.00 | 3,109,533 |
| 27 Jan 2022 | 1,312.00 | 1,358.00 | 1,310.00 | 1,347.00 | 1,347.00 | 2,422,554 |
| 26 Jan 2022 | 1,318.50 | 1,341.50 | 1,311.50 | 1,321.00 | 1,321.00 | 2,542,864 |
| 25 Jan 2022 | 1,320.00 | 1,328.50 | 1,296.50 | 1,307.50 | 1,307.50 | 1,123,867 |
| 24 Jan 2022 | 1,359.50 | 1,367.50 | 1,296.00 | 1,298.50 | 1,298.50 | 2,687,077 |
| 21 Jan 2022 | 1,392.50 | 1,403.44 | 1,360.97 | 1,370.00 | 1,370.00 | 2,888,838 |
| 20 Jan 2022 | 1,412.00 | 1,414.50 | 1,399.00 | 1,412.50 | 1,412.50 | 1,143,734 |
| 19 Jan 2022 | 1,393.00 | 1,416.00 | 1,383.00 | 1,410.00 | 1,410.00 | 2,226,431 |
| 18 Jan 2022 | 1,429.00 | 1,429.00 | 1,399.00 | 1,406.00 | 1,406.00 | 1,229,306 |
| 17 Jan 2022 | 1,421.00 | 1,437.50 | 1,414.00 | 1,432.00 | 1,432.00 | 722,242 |
| 14 Jan 2022 | 1,392.50 | 1,440.00 | 1,392.50 | 1,415.50 | 1,415.50 | 1,526,192 |
| 13 Jan 2022 | 1,433.00 | 1,435.38 | 1,386.50 | 1,407.50 | 1,407.50 | 2,458,642 |
| 12 Jan 2022 | 1,430.00 | 1,436.00 | 1,418.00 | 1,434.50 | 1,434.50 | 1,408,026 |
| 11 Jan 2022 | 1,420.00 | 1,426.00 | 1,406.50 | 1,417.00 | 1,417.00 | 2,284,127 |
| 10 Jan 2022 | 1,457.00 | 1,457.00 | 1,410.00 | 1,414.00 | 1,414.00 | 2,259,853 |
| 07 Jan 2022 | 1,446.50 | 1,452.00 | 1,423.50 | 1,452.00 | 1,452.00 | 2,527,588 |
| 06 Jan 2022 | 1,457.50 | 1,471.50 | 1,442.00 | 1,444.50 | 1,444.50 | 1,210,133 |
| 05 Jan 2022 | 1,499.00 | 1,505.00 | 1,478.50 | 1,480.50 | 1,480.50 | 1,919,416 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
