Singapore markets closed

3i Group Ord (III.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,830.00-20.00 (-0.70%)
As of 03:45PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20242,841.002,868.002,812.002,830.002,830.00964,748
24 Apr 20242,871.002,893.002,844.002,850.002,850.001,194,375
23 Apr 20242,871.002,882.502,837.002,859.002,859.002,020,282
22 Apr 20242,852.002,866.002,825.002,844.002,844.001,743,874
19 Apr 20242,822.002,841.002,789.002,835.002,835.001,528,912
18 Apr 20242,858.002,864.002,825.002,846.002,846.002,074,506
17 Apr 20242,798.002,858.402,798.002,840.002,840.003,419,757
16 Apr 20242,801.002,830.002,787.002,801.002,801.001,139,706
15 Apr 20242,829.002,876.102,829.002,851.002,851.001,466,498
12 Apr 20242,857.002,870.002,829.002,829.002,829.001,785,858
11 Apr 20242,825.002,839.002,766.002,819.002,819.001,868,059
10 Apr 20242,802.002,827.002,794.002,827.002,827.003,736,908
09 Apr 20242,810.002,820.002,776.002,777.002,777.002,934,604
08 Apr 20242,805.002,833.422,801.002,823.002,823.001,852,113
05 Apr 20242,772.002,810.002,744.002,810.002,810.003,037,951
04 Apr 20242,803.002,822.002,797.002,819.002,819.002,194,554
03 Apr 20242,788.002,806.002,776.002,806.002,806.004,218,235
02 Apr 20242,813.002,842.992,782.002,793.002,793.001,838,854
28 Mar 20242,806.002,826.002,794.402,809.002,809.002,413,267
27 Mar 20242,822.002,828.002,792.002,802.002,802.001,692,960
26 Mar 20242,789.002,827.002,789.002,822.002,822.002,720,280
25 Mar 20242,814.002,820.002,780.002,791.002,791.002,428,568
22 Mar 20242,766.002,780.002,720.622,761.002,761.001,799,769
21 Mar 20242,577.002,761.002,562.002,748.002,748.003,218,171
20 Mar 20242,521.002,544.002,517.002,528.002,528.003,425,955
19 Mar 20242,523.002,538.002,512.002,525.002,525.002,823,272
18 Mar 20242,555.002,562.002,522.822,527.002,527.001,562,018
15 Mar 20242,524.002,566.002,524.002,555.002,555.004,416,652
14 Mar 20242,557.002,559.002,524.002,535.002,535.001,733,536
13 Mar 20242,569.002,585.002,552.912,556.002,556.002,742,788
12 Mar 20242,531.002,576.162,526.002,573.002,573.001,993,930
11 Mar 20242,498.002,525.002,485.002,519.002,519.002,522,204
08 Mar 20242,537.002,538.002,503.002,523.002,523.00965,730
07 Mar 20242,511.002,539.002,498.402,531.002,531.002,134,069
06 Mar 20242,502.002,534.002,495.002,522.002,522.001,771,414
05 Mar 20242,476.002,509.002,471.002,496.002,496.001,476,129
04 Mar 20242,494.002,498.002,472.002,485.002,485.001,873,691
01 Mar 20242,482.002,512.002,459.002,507.002,507.002,089,244
29 Feb 20242,458.002,484.002,447.002,468.002,468.003,829,337
28 Feb 20242,427.002,450.002,415.602,449.002,449.001,208,203
27 Feb 20242,449.002,459.002,404.002,416.002,416.001,631,637
26 Feb 20242,431.002,464.002,426.002,449.002,449.001,961,096
23 Feb 20242,446.002,453.002,431.002,436.002,436.001,746,091
22 Feb 20242,462.002,468.002,438.002,442.002,442.001,638,557
21 Feb 20242,450.002,452.882,431.002,441.002,441.001,904,852
20 Feb 20242,465.002,471.002,446.002,452.002,452.001,153,288
19 Feb 20242,468.002,481.002,456.002,464.002,464.001,250,613
16 Feb 20242,442.002,484.002,436.002,476.002,476.002,552,878
15 Feb 20242,409.002,432.002,392.002,428.002,428.001,587,692
14 Feb 20242,376.002,409.222,376.002,388.002,388.00773,309
13 Feb 20242,399.002,402.872,352.002,376.002,376.001,144,227
12 Feb 20242,419.002,433.002,397.402,409.002,409.002,858,923
09 Feb 20242,382.002,416.322,379.672,414.002,414.005,042,049
08 Feb 20242,346.002,395.002,346.002,382.002,382.001,683,075
07 Feb 20242,317.002,343.002,307.002,334.002,334.001,996,534
06 Feb 20242,357.002,362.002,312.002,316.002,316.003,756,031
05 Feb 20242,362.002,376.002,334.002,341.002,341.001,761,400
02 Feb 20242,365.002,378.002,322.602,352.002,352.001,884,292
01 Feb 20242,430.002,449.002,336.002,351.002,351.003,165,826
31 Jan 20242,501.002,507.002,472.002,479.002,479.003,064,916
30 Jan 20242,447.002,507.002,447.002,497.002,497.002,453,880
29 Jan 20242,440.002,447.002,414.002,433.002,433.003,257,739
26 Jan 20242,370.002,411.002,356.002,411.002,411.001,780,498
25 Jan 20242,345.002,380.002,338.002,374.002,374.002,235,501
24 Jan 20242,355.002,387.002,323.002,358.002,358.002,475,315
23 Jan 20242,374.002,383.002,356.002,368.002,368.001,115,706
22 Jan 20242,361.002,380.002,335.002,369.002,369.002,020,204
19 Jan 20242,340.002,369.002,329.002,336.002,336.005,776,258
18 Jan 20242,327.002,327.002,283.002,326.002,326.002,855,790
17 Jan 20242,308.002,324.002,280.002,319.002,319.001,830,322
16 Jan 20242,309.002,336.002,298.002,333.002,333.001,896,276
15 Jan 20242,311.002,344.002,307.002,321.002,321.00845,106
12 Jan 20242,290.002,420.002,283.002,324.002,324.001,993,201
11 Jan 20242,310.002,321.362,271.002,277.002,277.003,333,700
10 Jan 20242,299.002,309.002,279.502,297.002,297.004,262,384
09 Jan 20242,321.002,332.002,276.002,280.002,280.003,681,954
08 Jan 20242,281.002,319.002,269.002,319.002,319.001,368,504
05 Jan 20242,317.002,317.002,273.002,293.002,293.001,606,657
04 Jan 20242,307.002,337.002,297.002,337.002,337.002,246,140
03 Jan 20242,333.002,350.002,286.002,314.002,314.001,851,814
02 Jan 20242,421.002,422.002,330.002,344.002,344.001,518,998
29 Dec 20232,431.002,441.002,400.002,421.002,421.00483,316
28 Dec 20232,445.002,455.002,423.002,437.002,437.00515,670
27 Dec 20232,432.002,446.002,418.002,442.002,442.001,541,032
22 Dec 20232,417.002,444.002,403.002,421.002,421.00703,349
21 Dec 20232,412.002,429.002,395.002,417.002,417.001,511,193
20 Dec 20232,404.002,424.002,369.002,414.002,414.002,509,953
19 Dec 20232,380.002,398.002,363.002,384.002,384.002,903,760
18 Dec 20232,346.002,381.002,333.002,378.002,378.001,318,921
15 Dec 20232,374.002,383.002,333.002,349.002,349.004,067,934
14 Dec 20232,410.002,439.002,338.002,370.002,370.004,486,358
13 Dec 20232,389.002,406.002,365.002,390.002,390.001,433,625
12 Dec 20232,368.002,387.502,342.002,380.002,380.002,292,623
11 Dec 20232,344.002,365.002,342.202,357.002,357.002,027,595
08 Dec 20232,324.002,352.002,318.002,344.002,344.00977,664
07 Dec 20232,307.002,319.002,293.002,316.002,316.001,762,518
06 Dec 20232,288.002,325.002,244.002,316.002,316.002,244,546
05 Dec 20232,232.002,266.002,223.002,258.002,258.002,050,102
04 Dec 20232,239.002,262.002,226.002,252.002,252.001,615,800
01 Dec 20232,242.002,251.002,230.002,248.002,248.001,070,997
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...