New Zealand markets open in 3 hours 21 minutes

3i Group Ord (III.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,066.00+67.00 (+2.23%)
At close: 05:15PM BST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20243,047.003,117.003,037.003,066.003,066.002,847,371
27 Jun 20243,090.003,119.002,980.002,999.002,999.003,176,586
26 Jun 20243,130.003,133.003,089.003,089.003,089.001,441,996
25 Jun 20243,085.003,147.003,065.003,110.003,110.002,803,081
24 Jun 20243,133.003,179.003,113.003,128.003,128.008,568,400
21 Jun 20243,156.003,180.003,086.003,150.003,150.008,853,559
20 Jun 20243,082.003,160.003,061.003,160.003,160.001,954,339
20 Jun 202434.5 Dividend
19 Jun 20243,074.003,105.003,069.003,100.003,065.501,608,060
18 Jun 20243,062.003,085.003,031.003,079.003,044.733,112,038
17 Jun 20243,050.003,075.003,038.003,051.003,017.05998,291
14 Jun 20243,027.003,051.002,963.653,040.003,006.171,434,406
13 Jun 20243,065.003,073.003,024.003,030.002,996.282,534,520
12 Jun 20242,985.003,083.002,981.003,082.003,047.702,220,962
11 Jun 20242,958.002,977.002,927.002,970.002,936.952,239,751
10 Jun 20242,901.002,947.002,883.002,947.002,914.201,067,523
07 Jun 20242,941.002,971.002,903.002,926.002,893.441,913,556
06 Jun 20242,966.002,986.002,922.002,952.002,919.151,571,886
05 Jun 20242,950.002,969.002,912.242,959.002,926.071,494,890
04 Jun 20242,930.002,959.002,915.002,942.002,909.263,067,380
03 Jun 20242,904.002,929.002,887.002,926.002,893.442,195,181
31 May 20242,892.002,910.002,846.002,863.002,831.148,212,273
30 May 20242,872.002,909.002,861.002,885.002,852.891,723,263
29 May 20242,910.002,940.002,887.002,891.002,858.83877,791
28 May 20242,954.002,973.002,903.002,922.002,889.481,463,334
24 May 20242,900.002,963.002,887.002,950.002,917.17860,368
23 May 20242,904.002,936.002,896.002,927.002,894.431,934,306
22 May 20242,955.002,978.002,847.002,898.002,865.752,348,041
21 May 20242,963.002,995.002,942.002,960.002,927.061,330,177
20 May 20242,959.002,982.002,957.002,977.002,943.87632,514
17 May 20242,964.002,971.002,936.002,958.002,925.081,619,993
16 May 20242,975.002,992.002,948.002,977.002,943.871,512,213
15 May 20242,966.002,984.002,932.002,966.002,932.99843,050
14 May 20242,916.002,955.502,895.002,950.002,917.172,064,440
13 May 20242,853.002,924.002,831.002,919.002,886.512,094,027
10 May 20242,831.002,865.002,795.402,851.002,819.272,151,338
09 May 20242,883.002,992.002,811.002,820.002,788.623,889,291
08 May 20242,947.002,979.002,934.002,974.002,940.902,112,613
07 May 20242,935.002,968.002,924.002,950.002,917.171,963,419
03 May 20242,853.002,891.002,824.002,891.002,858.831,407,052
02 May 20242,843.002,864.002,816.002,842.002,810.371,675,037
01 May 20242,881.002,842.002,842.002,845.002,813.3483,071
30 Apr 20242,891.002,905.002,861.002,876.002,843.991,281,473
29 Apr 20242,887.002,899.002,864.002,875.002,843.00749,747
26 Apr 20242,862.002,886.002,850.002,879.002,846.961,360,542
25 Apr 20242,841.002,868.002,812.002,843.002,811.361,763,828
24 Apr 20242,871.002,893.002,844.002,850.002,818.281,194,375
23 Apr 20242,871.002,882.502,837.002,859.002,827.182,020,282
22 Apr 20242,852.002,866.002,825.002,844.002,812.351,743,874
19 Apr 20242,822.002,841.002,789.002,835.002,803.451,528,912
18 Apr 20242,858.002,864.002,825.002,846.002,814.332,074,506
17 Apr 20242,798.002,858.402,798.002,840.002,808.393,419,757
16 Apr 20242,801.002,830.002,787.002,801.002,769.831,139,706
15 Apr 20242,829.002,876.102,829.002,851.002,819.271,466,498
12 Apr 20242,857.002,870.002,829.002,829.002,797.521,785,858
11 Apr 20242,825.002,839.002,766.002,819.002,787.631,868,059
10 Apr 20242,802.002,827.002,794.002,827.002,795.543,736,908
09 Apr 20242,810.002,820.002,776.002,777.002,746.092,934,604
08 Apr 20242,805.002,833.422,801.002,823.002,791.581,852,113
05 Apr 20242,772.002,810.002,744.002,810.002,778.733,037,951
04 Apr 20242,803.002,822.002,797.002,819.002,787.632,194,554
03 Apr 20242,788.002,806.002,776.002,806.002,774.774,218,235
02 Apr 20242,813.002,842.992,782.002,793.002,761.921,838,854
28 Mar 20242,806.002,826.002,794.402,809.002,777.742,413,267
27 Mar 20242,822.002,828.002,792.002,802.002,770.821,692,960
26 Mar 20242,789.002,827.002,789.002,822.002,790.592,720,280
25 Mar 20242,814.002,820.002,780.002,791.002,759.942,428,568
22 Mar 20242,766.002,780.002,720.622,761.002,730.271,799,769
21 Mar 20242,577.002,761.002,562.002,748.002,717.423,218,171
20 Mar 20242,521.002,544.002,517.002,528.002,499.873,425,955
19 Mar 20242,523.002,538.002,512.002,525.002,496.902,823,272
18 Mar 20242,555.002,562.002,522.822,527.002,498.881,562,018
15 Mar 20242,524.002,566.002,524.002,555.002,526.574,416,652
14 Mar 20242,557.002,559.002,524.002,535.002,506.791,733,536
13 Mar 20242,569.002,585.002,552.912,556.002,527.552,742,788
12 Mar 20242,531.002,576.162,526.002,573.002,544.361,993,930
11 Mar 20242,498.002,525.002,485.002,519.002,490.972,522,204
08 Mar 20242,537.002,538.002,503.002,523.002,494.92965,730
07 Mar 20242,511.002,539.002,498.402,531.002,502.832,134,069
06 Mar 20242,502.002,534.002,495.002,522.002,493.931,771,414
05 Mar 20242,476.002,509.002,471.002,496.002,468.221,476,129
04 Mar 20242,494.002,498.002,472.002,485.002,457.341,873,691
01 Mar 20242,482.002,512.002,459.002,507.002,479.102,089,244
29 Feb 20242,458.002,484.002,447.002,468.002,440.533,829,337
28 Feb 20242,427.002,450.002,415.602,449.002,421.751,208,203
27 Feb 20242,449.002,459.002,404.002,416.002,389.111,631,637
26 Feb 20242,431.002,464.002,426.002,449.002,421.751,961,096
23 Feb 20242,446.002,453.002,431.002,436.002,408.891,746,091
22 Feb 20242,462.002,468.002,438.002,442.002,414.821,638,557
21 Feb 20242,450.002,452.882,431.002,441.002,413.831,904,852
20 Feb 20242,465.002,471.002,446.002,452.002,424.711,153,288
19 Feb 20242,468.002,481.002,456.002,464.002,436.581,250,613
16 Feb 20242,442.002,484.002,436.002,476.002,448.442,552,878
15 Feb 20242,409.002,432.002,392.002,428.002,400.981,587,692
14 Feb 20242,376.002,409.222,376.002,388.002,361.42773,309
13 Feb 20242,399.002,402.872,352.002,376.002,349.561,144,227
12 Feb 20242,419.002,433.002,397.402,409.002,382.192,858,923
09 Feb 20242,382.002,416.322,379.672,414.002,387.135,042,049
08 Feb 20242,346.002,395.002,346.002,382.002,355.491,683,075
07 Feb 20242,317.002,343.002,307.002,334.002,308.021,996,534
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...