Canada markets closed

3i Group plc (III.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
2,977.00+19.00 (+0.64%)
At close: 04:56PM BST
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 20240.000.000.002,977.002,977.00-
May 17, 20242,964.002,971.002,936.002,958.002,958.001,619,993
May 16, 20242,975.002,992.002,948.002,977.002,977.001,512,213
May 15, 20242,966.002,984.002,932.002,966.002,966.00843,050
May 14, 20242,916.002,955.502,895.002,950.002,950.002,064,440
May 13, 20242,853.002,924.002,831.002,919.002,919.002,094,027
May 10, 20242,831.002,865.002,795.402,851.002,851.002,151,338
May 09, 20242,883.002,992.002,811.002,820.002,820.003,889,291
May 08, 20242,947.002,979.002,934.002,974.002,974.002,112,613
May 07, 20242,935.002,968.002,924.002,950.002,950.001,963,419
May 03, 20242,853.002,891.002,824.002,891.002,891.001,407,052
May 02, 20242,843.002,864.002,816.002,842.002,842.001,675,037
May 01, 20242,881.002,842.002,842.002,845.002,845.0083,071
Apr 30, 20242,891.002,905.002,861.002,876.002,876.001,281,473
Apr 29, 20242,887.002,899.002,864.002,875.002,875.00749,747
Apr 26, 20242,862.002,886.002,850.002,879.002,879.001,360,542
Apr 25, 20242,841.002,868.002,812.002,843.002,843.001,763,828
Apr 24, 20242,871.002,893.002,844.002,850.002,850.001,194,375
Apr 23, 20242,871.002,882.502,837.002,859.002,859.002,020,282
Apr 22, 20242,852.002,866.002,825.002,844.002,844.001,743,874
Apr 19, 20242,822.002,841.002,789.002,835.002,835.001,528,912
Apr 18, 20242,858.002,864.002,825.002,846.002,846.002,074,506
Apr 17, 20242,798.002,858.402,798.002,840.002,840.003,419,757
Apr 16, 20242,801.002,830.002,787.002,801.002,801.001,139,706
Apr 15, 20242,829.002,876.102,829.002,851.002,851.001,466,498
Apr 12, 20242,857.002,870.002,829.002,829.002,829.001,785,858
Apr 11, 20242,825.002,839.002,766.002,819.002,819.001,868,059
Apr 10, 20242,802.002,827.002,794.002,827.002,827.003,736,908
Apr 09, 20242,810.002,820.002,776.002,777.002,777.002,934,604
Apr 08, 20242,805.002,833.422,801.002,823.002,823.001,852,113
Apr 05, 20242,772.002,810.002,744.002,810.002,810.003,037,951
Apr 04, 20242,803.002,822.002,797.002,819.002,819.002,194,554
Apr 03, 20242,788.002,806.002,776.002,806.002,806.004,218,235
Apr 02, 20242,813.002,842.992,782.002,793.002,793.001,838,854
Mar 28, 20242,806.002,826.002,794.402,809.002,809.002,413,267
Mar 27, 20242,822.002,828.002,792.002,802.002,802.001,692,960
Mar 26, 20242,789.002,827.002,789.002,822.002,822.002,720,280
Mar 25, 20242,814.002,820.002,780.002,791.002,791.002,428,568
Mar 22, 20242,766.002,780.002,720.622,761.002,761.001,799,769
Mar 21, 20242,577.002,761.002,562.002,748.002,748.003,218,171
Mar 20, 20242,521.002,544.002,517.002,528.002,528.003,425,955
Mar 19, 20242,523.002,538.002,512.002,525.002,525.002,823,272
Mar 18, 20242,555.002,562.002,522.822,527.002,527.001,562,018
Mar 15, 20242,524.002,566.002,524.002,555.002,555.004,416,652
Mar 14, 20242,557.002,559.002,524.002,535.002,535.001,733,536
Mar 13, 20242,569.002,585.002,552.912,556.002,556.002,742,788
Mar 12, 20242,531.002,576.162,526.002,573.002,573.001,993,930
Mar 11, 20242,498.002,525.002,485.002,519.002,519.002,522,204
Mar 08, 20242,537.002,538.002,503.002,523.002,523.00965,730
Mar 07, 20242,511.002,539.002,498.402,531.002,531.002,134,069
Mar 06, 20242,502.002,534.002,495.002,522.002,522.001,771,414
Mar 05, 20242,476.002,509.002,471.002,496.002,496.001,476,129
Mar 04, 20242,494.002,498.002,472.002,485.002,485.001,873,691
Mar 01, 20242,482.002,512.002,459.002,507.002,507.002,089,244
Feb 29, 20242,458.002,484.002,447.002,468.002,468.003,829,337
Feb 28, 20242,427.002,450.002,415.602,449.002,449.001,208,203
Feb 27, 20242,449.002,459.002,404.002,416.002,416.001,631,637
Feb 26, 20242,431.002,464.002,426.002,449.002,449.001,961,096
Feb 23, 20242,446.002,453.002,431.002,436.002,436.001,746,091
Feb 22, 20242,462.002,468.002,438.002,442.002,442.001,638,557
Feb 21, 20242,450.002,452.882,431.002,441.002,441.001,904,852
Feb 20, 20242,465.002,471.002,446.002,452.002,452.001,153,288
Feb 19, 20242,468.002,481.002,456.002,464.002,464.001,250,613
Feb 16, 20242,442.002,484.002,436.002,476.002,476.002,552,878
Feb 15, 20242,409.002,432.002,392.002,428.002,428.001,587,692
Feb 14, 20242,376.002,409.222,376.002,388.002,388.00773,309
Feb 13, 20242,399.002,402.872,352.002,376.002,376.001,144,227
Feb 12, 20242,419.002,433.002,397.402,409.002,409.002,858,923
Feb 09, 20242,382.002,416.322,379.672,414.002,414.005,042,049
Feb 08, 20242,346.002,395.002,346.002,382.002,382.001,683,075
Feb 07, 20242,317.002,343.002,307.002,334.002,334.001,996,534
Feb 06, 20242,357.002,362.002,312.002,316.002,316.003,756,031
Feb 05, 20242,362.002,376.002,334.002,341.002,341.001,761,400
Feb 02, 20242,365.002,378.002,322.602,352.002,352.001,884,292
Feb 01, 20242,430.002,449.002,336.002,351.002,351.003,165,826
Jan 31, 20242,501.002,507.002,472.002,479.002,479.003,064,916
Jan 30, 20242,447.002,507.002,447.002,497.002,497.002,453,880
Jan 29, 20242,440.002,447.002,414.002,433.002,433.003,257,739
Jan 26, 20242,370.002,411.002,356.002,411.002,411.001,780,498
Jan 25, 20242,345.002,380.002,338.002,374.002,374.002,235,501
Jan 24, 20242,355.002,387.002,323.002,358.002,358.002,475,315
Jan 23, 20242,374.002,383.002,356.002,368.002,368.001,115,706
Jan 22, 20242,361.002,380.002,335.002,369.002,369.002,020,204
Jan 19, 20242,340.002,369.002,329.002,336.002,336.005,776,258
Jan 18, 20242,327.002,327.002,283.002,326.002,326.002,855,790
Jan 17, 20242,308.002,324.002,280.002,319.002,319.001,830,322
Jan 16, 20242,309.002,336.002,298.002,333.002,333.001,896,276
Jan 15, 20242,311.002,344.002,307.002,321.002,321.00845,106
Jan 12, 20242,290.002,420.002,283.002,324.002,324.001,993,201
Jan 11, 20242,310.002,321.362,271.002,277.002,277.003,333,700
Jan 10, 20242,299.002,309.002,279.502,297.002,297.004,262,384
Jan 09, 20242,321.002,332.002,276.002,280.002,280.003,681,954
Jan 08, 20242,281.002,319.002,269.002,319.002,319.001,368,504
Jan 05, 20242,317.002,317.002,273.002,293.002,293.001,606,657
Jan 04, 20242,307.002,337.002,297.002,337.002,337.002,246,140
Jan 03, 20242,333.002,350.002,286.002,314.002,314.001,851,814
Jan 02, 20242,421.002,422.002,330.002,344.002,344.001,518,998
Dec 29, 20232,431.002,441.002,400.002,421.002,421.00483,316
Dec 28, 20232,445.002,455.002,423.002,437.002,437.00515,670
Dec 27, 20232,432.002,446.002,418.002,442.002,442.001,541,032
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...