Australia markets open in 3 hours 13 minutes

3i Group Plc (III.VI)

YHD - YHD Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
761.00+2.00 (+0.26%)
At close: 06:07PM EDT
Time period:
08 Sept 2023 - 08 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
06 Sept 20243,074.003,128.003,060.343,075.003,075.001,729,783
05 Sept 20243,070.003,113.503,057.103,076.003,076.002,671,755
04 Sept 20243,073.003,110.003,054.003,081.003,081.00951,913
03 Sept 20243,144.003,160.003,080.003,111.003,111.001,357,869
30 Aug 20243,166.003,208.003,160.003,179.003,179.001,697,958
29 Aug 20243,168.003,188.003,158.003,169.003,169.001,525,551
28 Aug 20243,200.003,204.003,160.003,160.003,160.00933,517
27 Aug 20243,149.003,203.003,132.003,190.003,190.001,332,600
26 Aug 20243,211.003,211.003,211.003,211.003,211.00-
23 Aug 20243,198.003,222.003,176.003,211.003,211.00829,454
22 Aug 20243,177.003,216.003,167.003,197.003,197.00623,406
21 Aug 20243,205.003,216.003,126.003,172.003,172.002,274,563
20 Aug 20243,188.003,217.003,181.003,217.003,217.003,209,505
19 Aug 20243,127.003,201.003,111.013,191.003,191.001,418,388
16 Aug 20243,127.003,149.003,108.003,132.003,132.001,907,319
15 Aug 20243,111.003,148.003,086.003,130.003,130.001,437,851
14 Aug 20243,073.003,101.003,045.003,097.003,097.001,539,578
13 Aug 20243,031.003,053.003,015.003,053.003,053.001,026,687
12 Aug 20243,031.003,040.003,002.003,018.003,018.00829,811
09 Aug 20242,999.003,014.202,976.003,011.003,011.003,422,750
08 Aug 20242,955.003,010.002,927.002,987.002,987.001,135,540
07 Aug 20242,980.003,002.002,954.802,985.002,985.001,039,047
06 Aug 20242,933.002,954.002,886.002,954.002,954.002,665,829
05 Aug 20242,812.002,918.002,750.002,892.002,892.002,733,449
02 Aug 20243,044.003,064.202,873.002,914.002,914.002,610,341
01 Aug 20243,127.003,138.203,076.003,092.003,092.001,126,991
31 July 20243,119.003,129.003,097.003,128.003,128.002,134,394
30 July 20243,041.003,072.003,029.003,072.003,072.001,229,883
29 July 20243,054.003,092.003,042.003,042.003,042.00994,238
26 July 20243,008.003,038.002,993.003,028.003,028.00933,495
25 July 20242,973.003,000.002,935.002,993.002,993.002,301,334
24 July 20243,047.003,048.892,994.003,012.003,012.00785,128
23 July 20243,080.003,095.003,050.243,071.003,071.002,035,816
22 July 20243,057.003,089.003,041.003,075.003,075.00949,658
19 July 20243,029.003,087.002,966.823,047.003,047.001,564,202
18 July 20243,114.003,177.003,044.003,044.003,044.001,956,190
17 July 20243,056.003,089.003,043.003,068.003,068.001,346,089
16 July 20243,048.003,086.003,023.003,061.003,061.001,563,984
15 July 20242,997.003,067.002,986.003,067.003,067.001,733,515
12 July 20242,999.003,023.002,974.003,016.003,016.00752,185
11 July 20242,979.003,000.002,955.002,992.002,992.001,205,020
10 July 20242,945.002,989.002,920.002,980.002,980.002,061,002
09 July 20243,000.003,018.002,938.002,938.002,938.002,019,433
08 July 20242,992.003,040.002,980.003,001.003,001.001,819,214
05 July 20243,036.003,052.002,990.002,998.002,998.001,237,339
03 July 20243,022.003,028.002,994.003,008.003,008.002,055,111
02 July 20242,980.003,063.002,964.003,045.003,045.001,314,460
01 July 20243,088.003,098.002,986.002,986.002,986.001,635,048
28 June 20243,047.003,117.003,037.003,066.003,066.002,847,371
27 June 20243,090.003,119.002,980.002,999.002,999.003,176,586
26 June 20243,130.003,133.003,089.003,089.003,089.001,441,996
25 June 20243,085.003,147.003,065.003,110.003,110.002,803,081
24 June 20243,133.003,179.003,113.003,128.003,128.008,568,400
21 June 20243,156.003,180.003,086.003,150.003,150.008,853,559
20 June 20243,082.003,160.003,061.003,160.003,160.001,954,339
20 June 20240.345 Dividend
18 June 20243,062.003,085.003,031.003,079.003,078.663,112,038
17 June 20243,050.003,075.003,038.003,051.003,050.66998,291
14 June 20243,027.003,051.002,963.653,040.003,039.661,434,406
13 June 20243,065.003,073.003,024.003,030.003,029.662,534,520
12 June 20242,985.003,083.002,981.003,082.003,081.652,220,962
11 June 20242,958.002,977.002,927.002,970.002,969.672,239,751
10 June 20242,901.002,947.002,883.002,947.002,946.671,067,523
07 June 20242,941.002,971.002,903.002,926.002,925.671,913,556
06 June 20242,966.002,986.002,922.002,952.002,951.671,571,886
05 June 20242,950.002,969.002,912.242,959.002,958.671,494,890
04 June 20242,930.002,959.002,915.002,942.002,941.673,067,380
03 June 20242,904.002,929.002,887.002,926.002,925.672,195,181
31 May 20242,892.002,910.002,846.002,863.002,862.688,212,273
30 May 20242,872.002,909.002,861.002,885.002,884.681,723,263
29 May 20242,910.002,940.002,887.002,891.002,890.68877,791
28 May 20242,954.002,973.002,903.002,922.002,921.671,463,334
24 May 20242,900.002,963.002,887.002,950.002,949.67860,368
23 May 20242,904.002,936.002,896.002,927.002,926.671,934,306
22 May 20242,955.002,978.002,847.002,898.002,897.682,348,041
21 May 20242,963.002,995.002,942.002,960.002,959.671,330,177
20 May 20242,959.002,982.002,957.002,977.002,976.67632,514
17 May 20242,964.002,971.002,936.002,958.002,957.671,619,993
16 May 20242,975.002,992.002,948.002,977.002,976.671,512,213
15 May 20242,966.002,984.002,932.002,966.002,965.67843,050
14 May 20242,916.002,955.502,895.002,950.002,949.672,064,440
13 May 20242,853.002,924.002,831.002,919.002,918.672,094,027
10 May 20242,831.002,865.002,795.402,851.002,850.682,151,338
09 May 20242,883.002,992.002,811.002,820.002,819.683,889,291
08 May 20242,947.002,979.002,934.002,974.002,973.672,112,613
07 May 20242,935.002,968.002,924.002,950.002,949.671,963,419
06 May 20242,891.002,891.002,891.002,891.002,890.68-
03 May 20242,853.002,891.002,824.002,891.002,890.681,407,052
02 May 20242,843.002,864.002,816.002,842.002,841.681,675,037
01 May 20242,881.002,842.002,842.002,845.002,844.6883,071
30 Apr 20242,891.002,905.002,861.002,876.002,875.681,281,473
29 Apr 20242,887.002,899.002,864.002,875.002,874.68749,747
26 Apr 20242,862.002,886.002,850.002,879.002,878.681,360,542
25 Apr 20242,841.002,868.002,812.002,843.002,842.681,763,828
24 Apr 20242,871.002,893.002,844.002,850.002,849.681,194,375
23 Apr 20242,871.002,882.502,837.002,859.002,858.682,020,282
22 Apr 20242,852.002,866.002,825.002,844.002,843.681,743,874
19 Apr 20242,822.002,841.002,789.002,835.002,834.681,528,912
18 Apr 20242,858.002,864.002,825.002,846.002,845.682,074,506
17 Apr 20242,798.002,858.402,798.002,840.002,839.683,419,757
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...