Market data

Select a section

3i Group

(III)
Sector: Investment Banking and Brokerage Services
4,020.00p
-177.00p -4.22
Last updated: 17:00:35

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/05/2025 4,050.00p 4,107.00p 3,848.00p 4,020.00p 5,989,563
14/05/2025 4,167.00p 4,211.00p 4,138.92p 4,197.00p 1,489,692
13/05/2025 4,097.00p 4,168.00p 4,080.00p 4,141.00p 1,623,130
12/05/2025 4,180.00p 4,212.00p 4,057.00p 4,097.00p 1,822,522
09/05/2025 4,196.00p 4,212.76p 4,155.00p 4,170.00p 1,490,187
08/05/2025 4,248.00p 4,275.00p 4,155.00p 4,191.00p 1,373,649
07/05/2025 4,298.00p 4,328.64p 4,202.00p 4,215.00p 1,058,793
06/05/2025 4,344.00p 4,403.75p 4,251.00p 4,298.00p 1,969,792
05/05/2025 4,292.00p 4,292.00p 4,216.00p 4,260.00p 1,186,633
02/05/2025 4,292.00p 4,292.00p 4,216.00p 4,260.00p 1,186,631
01/05/2025 4,226.00p 4,261.00p 4,207.59p 4,230.00p 861,713
30/04/2025 4,200.00p 4,246.00p 4,188.00p 4,234.00p 1,802,923
29/04/2025 4,198.00p 4,204.31p 4,165.00p 4,192.00p 968,380
28/04/2025 4,213.00p 4,220.00p 4,177.00p 4,180.00p 1,017,644
25/04/2025 4,233.00p 4,249.00p 4,174.00p 4,209.00p 1,462,009
24/04/2025 4,160.00p 4,214.00p 4,155.00p 4,190.00p 1,445,924
23/04/2025 4,182.00p 4,220.00p 4,147.00p 4,164.00p 1,174,179
22/04/2025 4,106.00p 4,177.00p 4,065.00p 4,154.00p 1,136,110
21/04/2025 4,143.00p 4,158.00p 4,093.00p 4,115.00p 1,084,925
18/04/2025 4,143.00p 4,158.00p 4,093.00p 4,115.00p 1,084,925
17/04/2025 4,143.00p 4,158.00p 4,093.00p 4,115.00p 1,069,463
16/04/2025 4,110.00p 4,144.00p 4,054.00p 4,144.00p 1,877,709
15/04/2025 3,904.00p 4,146.00p 3,898.00p 4,130.00p 3,140,481
14/04/2025 3,900.00p 3,930.00p 3,831.00p 3,904.00p 1,431,687
11/04/2025 3,897.00p 3,931.00p 3,772.00p 3,846.00p 2,327,730
10/04/2025 3,816.00p 3,956.05p 3,739.00p 3,879.00p 4,511,458
09/04/2025 3,447.00p 3,606.00p 3,443.00p 3,600.00p 3,660,691
08/04/2025 3,422.00p 3,571.00p 3,400.00p 3,545.00p 2,354,323
07/04/2025 3,410.00p 3,571.00p 3,296.00p 3,367.00p 2,458,456
04/04/2025 3,698.00p 3,708.00p 3,483.00p 3,529.00p 3,494,654
03/04/2025 3,587.00p 3,727.00p 3,546.00p 3,718.00p 2,657,517
02/04/2025 3,621.00p 3,661.00p 3,585.00p 3,647.00p 1,132,406
01/04/2025 3,665.00p 3,683.88p 3,623.00p 3,647.00p 888,991
31/03/2025 3,669.00p 3,676.00p 3,581.00p 3,616.00p 2,767,816
28/03/2025 3,733.00p 3,744.00p 3,670.00p 3,712.00p 709,832
27/03/2025 3,723.00p 3,755.00p 3,692.00p 3,749.00p 1,039,910
26/03/2025 3,794.00p 3,801.89p 3,732.00p 3,743.00p 757,198
25/03/2025 3,743.00p 3,784.00p 3,718.00p 3,770.00p 818,777
24/03/2025 3,734.00p 3,765.00p 3,702.00p 3,739.00p 2,769,897
21/03/2025 3,698.00p 3,759.00p 3,675.00p 3,713.00p 4,281,652
20/03/2025 3,662.00p 3,740.00p 3,497.00p 3,689.00p 3,020,821
19/03/2025 3,812.00p 3,848.00p 3,786.00p 3,815.00p 2,646,533
18/03/2025 3,823.00p 3,846.00p 3,789.00p 3,822.00p 1,303,968
17/03/2025 3,747.00p 3,803.00p 3,728.00p 3,803.00p 1,268,594
14/03/2025 3,697.00p 3,775.00p 3,674.00p 3,736.00p 1,754,903
13/03/2025 3,759.00p 3,806.00p 3,687.00p 3,687.00p 1,477,874
12/03/2025 3,715.00p 3,800.00p 3,696.00p 3,767.00p 3,555,881
11/03/2025 3,703.00p 3,729.00p 3,668.00p 3,696.00p 2,331,684
10/03/2025 3,839.00p 3,860.00p 3,704.00p 3,706.00p 2,127,647
07/03/2025 3,758.00p 3,873.00p 3,744.00p 3,856.00p 1,204,968
06/03/2025 3,917.00p 3,917.00p 3,733.00p 3,824.00p 2,079,237
05/03/2025 3,897.00p 3,927.00p 3,832.00p 3,860.00p 1,413,197
04/03/2025 3,972.00p 3,990.00p 3,851.00p 3,860.00p 2,205,414
03/03/2025 3,981.00p 4,037.00p 3,954.00p 4,013.00p 1,338,665
28/02/2025 3,992.00p 3,993.00p 3,921.00p 3,957.00p 3,521,334
27/02/2025 4,068.00p 4,097.00p 3,943.00p 4,006.00p 1,450,739
26/02/2025 4,084.00p 4,124.00p 4,075.00p 4,100.00p 1,680,857
25/02/2025 4,063.00p 4,113.00p 4,034.00p 4,057.00p 996,638
24/02/2025 4,100.00p 4,115.00p 4,037.00p 4,082.00p 1,264,452
21/02/2025 4,098.00p 4,118.00p 4,071.00p 4,103.00p 968,777
20/02/2025 4,116.00p 4,138.00p 4,090.00p 4,094.00p 786,081
19/02/2025 4,133.00p 4,150.30p 4,079.00p 4,102.00p 686,669
18/02/2025 4,143.00p 4,153.60p 4,105.00p 4,134.00p 572,152
17/02/2025 4,077.00p 4,131.00p 4,074.00p 4,131.00p 830,642
14/02/2025 4,078.00p 4,088.00p 4,054.00p 4,074.00p 905,764
13/02/2025 4,057.00p 4,085.00p 4,033.00p 4,064.00p 744,039
12/02/2025 4,019.00p 4,040.00p 3,996.00p 4,018.00p 910,580
11/02/2025 4,019.00p 4,043.00p 3,987.00p 4,005.00p 1,398,566
10/02/2025 4,016.00p 4,043.00p 4,015.00p 4,021.00p 890,696
07/02/2025 4,017.00p 4,038.00p 3,993.00p 4,001.00p 572,873
06/02/2025 3,997.00p 4,049.00p 3,976.00p 3,965.00p 1,253,616
05/02/2025 3,890.00p 3,965.00p 3,864.00p 3,965.00p 1,114,499
04/02/2025 3,920.00p 3,946.00p 3,892.00p 3,933.00p 832,351
03/02/2025 3,836.00p 3,933.00p 3,813.00p 3,933.00p 1,567,574
31/01/2025 3,878.00p 3,914.00p 3,855.00p 3,904.00p 2,302,992
30/01/2025 3,818.00p 3,863.00p 3,756.00p 3,861.00p 1,219,017
29/01/2025 3,816.00p 3,844.00p 3,804.00p 3,811.00p 1,340,930
28/01/2025 3,779.00p 3,828.00p 3,766.00p 3,790.00p 901,342
27/01/2025 3,798.00p 3,828.00p 3,747.00p 3,766.00p 805,157
24/01/2025 3,910.00p 3,915.00p 3,819.00p 3,828.00p 1,162,671
23/01/2025 3,871.00p 3,906.50p 3,859.00p 3,895.00p 1,614,604
22/01/2025 3,821.00p 3,873.00p 3,821.00p 3,873.00p 873,981
21/01/2025 3,792.00p 3,832.00p 3,792.00p 3,814.00p 834,037
20/01/2025 3,745.00p 3,797.00p 3,745.00p 3,785.00p 703,311
17/01/2025 3,749.00p 3,769.00p 3,725.00p 3,746.00p 1,339,535
16/01/2025 3,651.00p 3,734.00p 3,636.00p 3,634.00p 1,084,213
15/01/2025 3,600.00p 3,658.00p 3,592.00p 3,634.00p 1,105,328
14/01/2025 3,569.00p 3,611.00p 3,537.00p 3,580.00p 1,222,564
13/01/2025 3,570.00p 3,582.00p 3,514.00p 3,555.00p 1,516,892
10/01/2025 3,630.00p 3,669.00p 3,587.00p 3,594.00p 1,350,465
09/01/2025 3,647.00p 3,677.00p 3,630.00p 3,649.00p 2,271,436
08/01/2025 3,674.00p 3,703.00p 3,621.29p 3,634.00p 798,048
07/01/2025 3,635.00p 3,692.00p 3,624.00p 3,655.00p 905,389
06/01/2025 3,610.00p 3,628.00p 3,571.00p 3,622.00p 1,324,369
03/01/2025 3,610.00p 3,627.00p 3,600.00p 3,604.00p 7,399,865
02/01/2025 3,563.00p 3,627.00p 3,492.00p 3,620.00p 747,713
01/01/2025 3,556.00p 3,587.00p 3,549.00p 3,564.00p 563,043
31/12/2024 3,556.00p 3,587.00p 3,549.00p 3,564.00p 563,043
30/12/2024 3,580.00p 3,590.00p 3,557.00p 3,581.00p 546,828
27/12/2024 3,597.00p 3,609.00p 3,580.00p 3,596.00p 512,606
26/12/2024 3,571.00p 3,581.00p 3,559.00p 3,581.00p 294,084
25/12/2024 3,571.00p 3,581.00p 3,559.00p 3,581.00p 294,084
24/12/2024 3,571.00p 3,581.00p 3,559.00p 3,581.00p 294,084
23/12/2024 3,525.00p 3,557.00p 3,495.20p 3,556.00p 672,854
20/12/2024 3,528.00p 3,569.00p 3,485.00p 3,548.00p 2,481,065
19/12/2024 3,572.00p 3,580.00p 3,514.91p 3,558.00p 2,701,257
18/12/2024 3,650.00p 3,650.00p 3,612.00p 3,632.00p 2,004,368
17/12/2024 3,678.00p 3,702.00p 3,617.00p 3,617.00p 1,613,299
16/12/2024 3,640.00p 3,715.00p 3,640.00p 3,697.00p 693,905
13/12/2024 3,633.00p 3,668.00p 3,632.00p 3,646.00p 2,834,092
12/12/2024 3,634.00p 3,656.00p 3,618.00p 3,631.00p 1,173,444
11/12/2024 3,604.00p 3,645.00p 3,589.90p 3,631.00p 1,670,311
10/12/2024 3,653.00p 3,674.00p 3,607.00p 3,617.00p 1,516,070
09/12/2024 3,742.00p 3,742.00p 3,678.00p 3,686.00p 1,171,539
06/12/2024 3,750.00p 3,760.00p 3,697.00p 3,730.00p 2,539,302
05/12/2024 3,758.00p 3,779.00p 3,726.00p 3,742.00p 1,363,202
04/12/2024 3,756.00p 3,764.00p 3,720.00p 3,744.00p 981,115
03/12/2024 3,721.00p 3,771.10p 3,721.00p 3,740.00p 3,414,788
02/12/2024 3,708.00p 3,734.00p 3,703.00p 3,726.00p 662,938
29/11/2024 3,669.00p 3,709.00p 3,665.60p 3,709.00p 1,687,043
28/11/2024 3,674.00p 3,687.00p 3,658.00p 3,674.00p 1,113,691
27/11/2024 3,652.00p 3,693.00p 3,632.00p 3,657.00p 1,829,299
26/11/2024 3,642.00p 3,671.00p 3,633.00p 3,657.00p 1,216,707
25/11/2024 3,615.00p 3,673.00p 3,594.00p 3,660.00p 4,262,023
22/11/2024 3,586.00p 3,595.00p 3,538.00p 3,543.00p 732,335
21/11/2024 3,464.00p 3,549.00p 3,448.00p 3,543.00p 1,533,210
20/11/2024 3,481.00p 3,493.00p 3,432.00p 3,468.00p 875,190
19/11/2024 3,463.00p 3,477.00p 3,406.00p 3,467.00p 1,527,671
18/11/2024 3,422.00p 3,461.15p 3,417.00p 3,458.00p 655,914
15/11/2024 3,408.00p 3,454.00p 3,404.00p 3,447.00p 1,012,287

Market data

Select a section