III.L - 3i Group plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 20191,128.501,138.001,126.501,133.001,133.00883,606
Jul 12, 20191,132.501,136.001,128.501,129.001,129.001,203,016
Jul 11, 20191,134.501,135.501,123.501,133.001,133.001,292,582
Jul 10, 20197.957.957.957.957.95-
Jul 09, 20191,137.501,137.501,125.001,127.001,127.002,590,954
Jul 08, 20191,146.001,149.001,130.001,140.501,140.501,629,435
Jul 05, 20191,166.001,166.001,143.001,148.001,148.001,216,407
Jul 04, 20191,158.501,165.001,158.001,164.501,164.50604,927
Jul 03, 20191,152.001,162.001,149.001,158.501,158.501,362,604
Jul 02, 20191,135.001,146.501,126.501,142.001,142.001,652,550
Jul 01, 20191,123.001,134.001,106.501,127.501,127.501,626,821
Jun 28, 20191,108.001,120.001,104.501,113.501,113.502,637,618
Jun 27, 20191,105.001,117.001,097.501,108.001,108.002,057,535
Jun 26, 20197.957.957.957.957.95-
Jun 25, 20191,063.501,101.501,060.501,098.501,098.509,663,796
Jun 24, 20191,061.001,069.501,057.001,063.001,063.001,231,225
Jun 21, 20197.957.957.957.957.95-
Jun 20, 20191,049.501,064.001,047.001,056.001,056.001,664,883
Jun 19, 20191,044.001,050.501,040.001,047.001,047.002,034,024
Jun 18, 20191,028.501,047.501,020.001,045.001,045.002,251,859
Jun 17, 20191,031.001,038.501,022.501,027.001,027.001,415,443
Jun 14, 20191,027.001,030.001,018.501,025.001,025.001,441,028
Jun 13, 20191,055.501,056.001,026.501,027.001,027.001,973,219
Jun 13, 20190.2 Dividend
Jun 12, 20191,065.501,074.001,063.501,074.001,073.803,665,312
Jun 11, 20191,065.001,075.001,058.001,068.001,067.80991,788
Jun 10, 20191,061.501,063.001,052.501,060.001,059.80888,305
Jun 07, 20191,044.501,060.001,041.501,055.501,055.301,333,959
Jun 06, 20191,054.501,060.001,035.001,043.001,042.812,072,643
Jun 05, 201910.5210.6310.4710.5510.551,886,013
Jun 04, 20191,028.501,055.001,026.001,049.501,049.302,654,860
Jun 03, 20191,046.001,048.001,031.501,037.001,036.811,931,462
May 31, 20191,050.001,055.501,042.501,051.001,050.801,911,931
May 30, 20191,049.501,062.001,047.501,060.501,060.301,232,716
May 29, 20191,063.501,067.501,039.001,047.001,046.811,383,665
May 28, 20191,067.501,075.001,062.501,074.001,073.803,728,341
May 24, 20191,047.501,064.501,047.501,059.001,058.801,989,266
May 23, 20191,065.001,066.501,037.501,047.501,047.302,267,853
May 22, 20191,072.001,079.001,065.501,070.001,069.802,087,933
May 21, 20191,076.501,083.501,062.001,068.001,067.801,658,628
May 20, 20191,074.501,088.501,071.001,071.501,071.301,636,292
May 17, 20191,089.001,089.001,067.001,077.501,077.302,656,851
May 16, 20191,050.501,087.501,048.001,087.501,087.302,337,800
May 15, 20191,047.501,062.501,041.501,054.001,053.801,518,615
May 14, 20191,033.001,046.501,031.001,044.001,043.811,772,339
May 13, 20191,038.501,043.501,028.501,032.501,032.311,438,698
May 10, 20191,053.501,059.001,039.501,042.501,042.313,543,322
May 09, 20191,053.501,066.501,046.501,050.501,050.301,604,897
May 08, 20191,052.501,063.501,050.501,057.501,057.302,112,575
May 07, 20191,064.001,076.001,051.501,057.501,057.301,611,576
May 03, 20191,070.001,072.501,064.001,066.001,065.801,012,654
May 02, 20191,066.501,076.001,062.001,068.501,068.301,806,529
May 01, 20191,074.501,076.501,067.501,073.501,073.301,459,794
Apr 30, 20191,078.501,085.001,061.001,070.501,070.302,487,150
Apr 29, 20191,083.001,087.001,077.001,081.001,080.802,171,624
Apr 26, 20191,084.001,085.001,074.501,079.001,078.802,781,233
Apr 25, 20191,083.001,085.501,071.501,079.501,079.301,674,973
Apr 24, 20191,091.001,093.501,081.501,082.001,081.802,095,146
Apr 23, 20191,045.001,088.501,044.001,088.501,088.302,361,730
Apr 18, 20191,081.501,081.501,066.501,080.001,079.80710,135
Apr 17, 20191,069.001,082.501,067.001,078.501,078.301,579,822
Apr 16, 20191,065.001,069.001,063.001,068.501,068.301,926,693
Apr 15, 20191,056.501,067.001,056.001,063.001,062.801,608,226
Apr 12, 20191,047.001,060.501,043.501,060.001,059.801,668,235
Apr 11, 20191,029.501,047.001,027.501,042.501,042.311,061,718
Apr 10, 20191,030.001,034.001,022.501,031.501,031.311,875,644
Apr 09, 20191,035.501,039.501,028.501,028.501,028.313,153,162
Apr 08, 20191,030.501,036.501,024.001,035.001,034.811,598,808
Apr 05, 20191,032.501,036.501,028.001,032.001,031.811,444,127
Apr 04, 20191,030.001,033.001,024.001,029.001,028.815,809,392
Apr 03, 20191,017.501,034.501,008.501,031.501,031.311,962,341
Apr 02, 20191,002.001,017.00996.201,009.501,009.312,050,748
Apr 01, 2019986.00996.00983.80996.00995.811,740,829
Mar 29, 2019970.00988.40970.00984.80984.622,587,818
Mar 28, 2019967.40977.80967.40971.00970.821,881,895
Mar 27, 2019963.80970.60957.60970.60970.421,906,489
Mar 26, 2019959.20963.20949.20957.20957.021,645,577
Mar 25, 2019961.60963.20949.60950.80950.621,888,551
Mar 22, 2019970.00978.80955.60959.80959.622,421,642
Mar 21, 2019960.60978.40960.60969.20969.022,490,477
Mar 20, 2019972.60981.00965.00965.60965.421,980,256
Mar 19, 2019967.00978.80967.00973.60973.421,678,022
Mar 18, 2019955.00972.00951.40972.00971.822,709,208
Mar 15, 2019961.60968.60949.20949.20949.028,225,649
Mar 14, 2019966.60972.40960.00960.00959.822,044,636
Mar 13, 2019955.80974.00955.80965.00964.821,453,349
Mar 12, 2019957.00970.00954.80959.20959.022,021,103
Mar 11, 2019951.20965.80949.80956.40956.221,507,635
Mar 08, 2019950.60957.40937.80942.20942.021,871,518
Mar 07, 2019959.40967.20950.40957.60957.421,300,300
Mar 06, 2019956.80968.60956.20966.40966.221,138,519
Mar 05, 2019952.20967.60952.20961.80961.621,404,511
Mar 04, 2019958.80963.40953.80955.40955.221,024,802
Mar 01, 2019950.00965.20946.80956.60956.422,395,419
Feb 28, 2019933.80952.20927.80945.80945.621,794,181
Feb 27, 2019951.40957.00931.80935.40935.231,872,954
Feb 26, 2019947.80965.00943.20958.00957.821,377,725
Feb 25, 2019954.20958.60950.00955.80955.621,033,835
Feb 22, 2019947.00959.60944.40953.00952.821,699,082
Feb 21, 2019949.00953.00939.00945.60945.421,395,897
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...