III.L - 3i Group Plc

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 20232,003.002,003.521,980.001,991.501,991.501,341,746
08 Jun 20231,979.502,015.001,979.501,998.001,998.005,162,583
07 Jun 20232,005.002,016.001,966.501,982.001,982.002,325,228
06 Jun 20231,954.502,000.001,954.002,000.002,000.002,704,986
05 Jun 20231,964.001,968.251,944.501,955.501,955.501,775,357
02 Jun 20231,951.001,970.001,947.501,960.001,960.002,173,452
01 Jun 20231,948.001,957.001,919.501,936.501,936.503,585,031
31 May 20231,936.001,992.501,930.501,955.501,955.5015,476,456
30 May 20231,950.001,974.001,933.501,959.001,959.005,229,820
26 May 20231,914.501,944.501,906.001,938.001,938.002,293,528
25 May 20231,912.501,917.501,886.251,903.501,903.504,129,221
24 May 20231,911.001,925.001,867.161,898.501,898.503,503,868
23 May 20231,940.501,960.501,925.001,925.001,925.002,453,105
22 May 20231,943.501,955.001,924.001,946.001,946.004,634,304
19 May 20231,919.001,936.501,905.501,929.501,929.502,425,807
18 May 20231,900.001,917.501,892.001,917.501,917.503,960,466
17 May 20231,877.501,886.501,860.001,881.001,881.002,602,094
16 May 20231,900.001,922.501,878.001,885.501,885.502,674,070
15 May 20231,845.501,889.121,837.001,876.001,876.005,123,420
12 May 20231,803.001,887.001,793.951,828.501,828.503,936,702
11 May 20231,711.001,798.501,709.501,798.501,798.502,718,810
10 May 20231,774.001,778.001,741.501,746.001,746.001,305,887
09 May 20231,771.001,787.501,764.001,770.501,770.502,543,545
05 May 20231,770.501,783.001,756.501,773.001,773.001,671,549
04 May 20231,768.001,773.001,749.501,760.001,760.003,317,398
03 May 20231,766.001,779.501,762.001,774.001,774.004,569,508
02 May 20231,771.001,787.501,757.001,761.001,761.003,243,754
28 Apr 20231,736.001,769.001,727.501,767.001,767.002,158,990
27 Apr 20231,723.001,733.001,704.751,730.001,730.005,377,223
26 Apr 20231,725.001,732.001,705.251,723.501,723.505,538,640
25 Apr 20231,713.001,732.501,705.001,732.501,732.501,154,704
24 Apr 20231,705.001,731.271,698.001,722.501,722.50969,288
21 Apr 20231,702.501,712.501,689.501,712.501,712.501,473,323
20 Apr 20231,702.001,702.381,686.911,697.501,697.501,270,188
19 Apr 20231,694.001,702.501,687.501,697.501,697.501,800,761
18 Apr 20231,695.001,704.001,685.001,697.501,697.501,463,183
17 Apr 20231,723.001,728.001,683.501,690.501,690.502,414,502
14 Apr 20231,720.501,734.501,715.001,718.001,718.002,135,166
13 Apr 20231,711.001,730.741,707.381,718.001,718.002,362,057
12 Apr 20231,700.001,716.501,692.501,700.001,700.004,704,535
11 Apr 20231,684.001,703.001,676.501,696.501,696.505,958,895
06 Apr 20231,661.501,686.881,658.501,676.501,676.502,216,734
05 Apr 20231,671.501,675.001,648.501,664.501,664.501,869,984
04 Apr 20231,676.001,686.501,665.001,668.501,668.504,191,300
03 Apr 20231,677.501,682.871,659.501,668.001,668.001,836,061
31 Mar 20231,677.501,903.961,667.501,685.001,685.004,818,213
30 Mar 20231,673.001,683.501,659.001,678.001,678.002,872,990
29 Mar 20231,639.501,662.001,630.001,658.501,658.502,397,453
28 Mar 20231,622.501,625.281,603.501,610.501,610.508,872,328
27 Mar 20231,569.501,612.501,560.001,609.001,609.003,671,240
24 Mar 20231,569.501,572.381,527.501,542.501,542.501,621,622
23 Mar 20231,593.001,610.001,568.001,583.501,583.503,547,684
22 Mar 20231,555.501,578.001,549.321,569.001,569.001,303,514
21 Mar 20231,533.501,571.501,532.001,567.501,567.502,731,345
20 Mar 20231,464.501,531.001,440.501,520.001,520.006,802,632
17 Mar 20231,525.501,541.201,465.001,482.501,482.504,419,802
16 Mar 20231,518.001,529.501,494.501,519.001,519.003,310,881
15 Mar 20231,535.001,536.501,471.801,488.001,488.001,802,721
14 Mar 20231,510.501,540.001,493.001,539.501,539.501,856,816
13 Mar 20231,586.001,586.501,503.001,509.501,509.502,877,943
10 Mar 20231,616.501,616.501,567.001,581.501,581.503,065,712
09 Mar 20231,628.501,639.691,612.501,634.001,634.002,428,446
08 Mar 20231,629.001,640.501,623.001,639.501,639.50905,419
07 Mar 20231,641.501,657.501,635.001,640.501,640.501,752,125
06 Mar 20231,637.501,648.501,623.501,647.001,647.001,370,955
03 Mar 20231,640.501,662.001,632.501,632.501,632.503,342,931
02 Mar 20231,632.501,653.501,630.501,649.501,649.504,242,471
01 Mar 20231,625.501,664.501,625.501,637.001,637.001,887,081
28 Feb 20231,642.501,658.001,627.001,627.001,627.003,388,072
27 Feb 20231,635.001,655.501,630.501,651.001,651.002,873,772
24 Feb 20231,634.501,637.001,613.001,624.001,624.001,230,637
23 Feb 20231,614.501,639.501,614.501,629.501,629.501,265,031
22 Feb 20231,625.001,625.001,596.501,614.501,614.502,641,771
21 Feb 20231,645.001,645.001,616.501,632.001,632.004,200,524
20 Feb 20231,645.501,660.001,638.961,650.001,650.002,083,140
17 Feb 20231,626.501,650.501,622.001,645.001,645.0011,758,800
16 Feb 20231,685.001,685.001,639.001,641.001,641.002,708,705
15 Feb 20231,641.001,673.001,637.501,673.001,673.001,556,771
14 Feb 20231,655.501,665.501,637.501,641.501,641.501,440,043
13 Feb 20231,631.001,656.001,629.501,654.501,654.501,932,284
10 Feb 20231,635.001,646.001,615.001,632.001,632.002,010,831
09 Feb 20231,639.501,661.001,633.501,646.001,646.007,549,104
08 Feb 20231,634.501,645.221,626.001,631.001,631.001,286,053
07 Feb 20231,631.501,634.961,619.501,628.501,628.501,461,942
06 Feb 20231,630.501,641.251,625.501,634.501,634.501,167,010
03 Feb 20231,639.001,644.001,626.501,636.501,636.502,935,967
02 Feb 20231,620.501,651.501,617.501,640.001,640.002,666,813
01 Feb 20231,577.501,610.001,574.501,610.001,610.003,523,411
31 Jan 20231,580.501,583.001,559.451,575.001,575.003,507,175
30 Jan 20231,604.001,610.501,570.501,586.501,586.503,009,432
27 Jan 20231,599.501,609.501,581.501,607.501,607.503,885,938
26 Jan 20231,489.001,600.251,489.001,594.001,594.007,223,851
25 Jan 20231,472.501,480.501,449.001,460.001,460.002,755,949
24 Jan 20231,481.501,491.501,468.501,468.501,468.503,048,011
23 Jan 20231,465.001,481.501,456.501,477.001,477.001,267,151
20 Jan 20231,425.001,464.001,421.001,462.501,462.502,810,733
19 Jan 20231,428.001,437.501,409.001,415.501,415.501,346,541
18 Jan 20231,446.001,453.501,430.501,431.001,431.001,669,305
17 Jan 20231,444.001,457.501,431.501,445.001,445.003,495,133
16 Jan 20231,440.501,451.001,437.001,440.501,440.501,157,036
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...