UK markets closed

3i Group Plc (III.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,282.50+19.50 (+1.54%)
At close: 04:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 May 20221,269.001,291.281,265.771,282.501,282.502,110,981
26 May 20221,239.001,268.001,239.001,263.001,263.002,240,285
25 May 20221,240.501,244.001,208.501,236.001,236.002,296,281
24 May 20221,236.501,248.501,221.901,222.001,222.002,656,011
23 May 20221,240.001,259.001,233.501,257.001,257.001,645,668
20 May 20221,190.001,230.501,178.001,221.501,221.504,399,510
19 May 20221,310.501,310.501,167.501,178.001,178.004,583,943
18 May 20221,353.001,370.501,324.001,324.001,324.004,637,150
17 May 20221,326.501,368.001,322.001,348.001,348.001,883,512
16 May 20221,302.001,323.501,296.501,323.001,323.001,674,010
13 May 20221,281.501,317.001,270.001,310.001,310.001,748,160
12 May 20221,278.501,282.501,244.501,272.501,272.502,476,111
11 May 20221,258.001,288.001,246.501,288.001,288.003,295,189
10 May 20221,251.501,267.001,242.001,247.001,247.003,559,459
09 May 20221,249.001,265.001,231.001,235.001,235.003,129,355
06 May 20221,300.501,310.001,255.001,260.501,260.502,479,296
05 May 20221,332.501,345.001,301.501,308.501,308.501,509,024
04 May 20221,305.001,314.001,295.001,305.501,305.502,715,038
03 May 20221,320.501,334.501,301.001,302.501,302.501,348,666
29 Apr 20221,334.001,343.001,316.501,325.001,325.001,456,836
28 Apr 20221,302.501,332.001,300.001,317.501,317.501,978,839
27 Apr 20221,286.501,308.001,267.001,287.501,287.502,461,969
26 Apr 20221,336.501,351.001,283.501,283.501,283.504,010,416
25 Apr 20221,327.001,333.001,306.001,318.501,318.501,653,209
22 Apr 20221,361.001,378.501,354.001,354.001,354.001,340,596
21 Apr 20221,371.501,383.001,357.001,373.501,373.503,530,430
20 Apr 20221,340.001,362.501,327.001,362.501,362.503,509,755
19 Apr 20221,332.501,345.501,315.001,334.501,334.505,821,581
14 Apr 20221,319.501,339.501,305.001,332.501,332.501,621,552
13 Apr 20221,316.001,324.501,296.501,313.501,313.501,434,060
12 Apr 20221,333.001,344.001,317.001,320.001,320.001,647,500
11 Apr 20221,370.501,383.501,346.001,346.001,346.001,092,066
08 Apr 20221,388.501,388.501,361.501,371.501,371.501,007,535
07 Apr 20221,369.001,375.501,349.001,359.501,359.501,316,594
06 Apr 20221,394.001,404.001,357.501,360.001,360.002,099,696
05 Apr 20221,401.501,412.501,392.501,398.001,398.001,813,946
04 Apr 20221,387.001,403.001,379.501,402.501,402.501,252,364
01 Apr 20221,393.001,396.501,373.001,381.501,381.501,425,274
31 Mar 20221,403.501,410.001,385.001,388.501,388.501,585,639
30 Mar 20221,406.001,407.001,374.501,381.001,381.002,091,803
29 Mar 20221,357.501,421.501,357.501,406.001,406.001,444,868
28 Mar 20221,359.501,365.501,345.001,359.001,359.001,163,973
25 Mar 20221,328.501,356.751,326.001,350.001,350.001,489,688
24 Mar 20221,336.501,363.501,325.501,325.501,325.501,585,405
23 Mar 20221,364.001,370.341,335.501,336.501,336.501,283,161
22 Mar 20221,356.501,369.501,353.001,361.001,361.001,219,400
21 Mar 20221,363.501,370.101,342.001,352.501,352.501,465,980
18 Mar 20221,350.501,367.501,335.001,359.501,359.506,758,100
17 Mar 20221,334.501,350.001,314.001,350.001,350.001,791,809
16 Mar 20221,302.501,339.501,299.751,320.501,320.502,582,880
15 Mar 20221,269.001,289.001,254.501,271.001,271.001,680,642
14 Mar 20221,258.001,298.501,248.001,276.001,276.007,151,014
11 Mar 20221,231.001,265.001,231.001,242.001,242.001,294,909
10 Mar 20221,236.001,240.001,203.501,217.501,217.502,564,040
09 Mar 20221,176.501,232.001,170.001,232.001,232.003,876,167
08 Mar 20221,113.001,182.001,108.001,143.501,143.504,339,019
07 Mar 20221,116.501,162.501,071.001,138.501,138.503,426,552
04 Mar 20221,220.501,231.501,155.001,155.001,155.002,976,844
03 Mar 20221,304.501,311.501,230.001,233.501,233.501,700,940
02 Mar 20221,290.501,319.001,282.001,304.501,304.503,054,895
01 Mar 20221,330.501,337.001,296.001,296.001,296.003,816,126
28 Feb 20221,285.501,335.501,281.431,335.501,335.504,886,828
25 Feb 20221,270.001,313.001,245.501,307.001,307.003,248,744
24 Feb 20221,247.501,285.001,235.001,245.501,245.502,325,185
23 Feb 20221,318.001,347.001,309.001,313.001,313.001,327,527
22 Feb 20221,272.001,320.001,266.971,309.001,309.001,025,662
21 Feb 20221,320.501,326.001,285.501,298.001,298.001,094,317
18 Feb 20221,318.501,328.501,312.501,313.001,313.001,442,961
17 Feb 20221,349.501,356.001,313.001,320.501,320.501,063,128
16 Feb 20221,338.501,345.001,326.001,345.001,345.001,110,778
15 Feb 20221,315.501,345.001,314.501,343.501,343.504,428,101
14 Feb 20221,334.501,356.001,293.501,322.001,322.001,640,429
11 Feb 20221,355.501,364.001,345.001,360.001,360.001,151,799
10 Feb 20221,382.001,389.501,355.001,370.501,370.501,095,248
09 Feb 20221,350.501,383.501,348.501,375.501,375.502,411,520
08 Feb 20221,350.501,351.961,339.001,339.001,339.001,670,518
07 Feb 20221,359.001,362.001,342.501,347.501,347.502,050,989
04 Feb 20221,395.001,404.001,349.501,352.501,352.501,958,918
03 Feb 20221,397.501,400.431,377.501,390.001,390.003,430,719
02 Feb 20221,404.501,417.001,394.501,396.501,396.502,160,077
01 Feb 20221,384.001,408.501,384.001,387.501,387.501,789,821
31 Jan 20221,347.501,375.001,333.001,370.001,370.002,663,523
28 Jan 20221,337.001,346.501,312.501,327.001,327.003,109,533
27 Jan 20221,312.001,358.001,310.001,347.001,347.002,422,554
26 Jan 20221,318.501,341.501,311.501,321.001,321.002,542,864
25 Jan 20221,320.001,328.501,296.501,307.501,307.501,123,867
24 Jan 20221,359.501,367.501,296.001,298.501,298.502,687,077
21 Jan 20221,392.501,403.441,360.971,370.001,370.002,888,838
20 Jan 20221,412.001,414.501,399.001,412.501,412.501,143,734
19 Jan 20221,393.001,416.001,383.001,410.001,410.002,226,431
18 Jan 20221,429.001,429.001,399.001,406.001,406.001,229,306
17 Jan 20221,421.001,437.501,414.001,432.001,432.00722,242
14 Jan 20221,392.501,440.001,392.501,415.501,415.501,526,192
13 Jan 20221,433.001,435.381,386.501,407.501,407.502,458,642
12 Jan 20221,430.001,436.001,418.001,434.501,434.501,408,026
11 Jan 20221,420.001,426.001,406.501,417.001,417.002,284,127
10 Jan 20221,457.001,457.001,410.001,414.001,414.002,259,853
07 Jan 20221,446.501,452.001,423.501,452.001,452.002,527,588
06 Jan 20221,457.501,471.501,442.001,444.501,444.501,210,133
05 Jan 20221,499.001,505.001,478.501,480.501,480.501,919,416
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...