LSE - Delayed Quote GBp

3i Group Ord (III.L)

4,072.00
+16.00
+(0.39%)
At close: May 30 at 6:06:25 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 30, 20254,070.004,117.004,028.004,072.004,072.003,848,870
May 29, 20254,087.004,090.004,014.004,056.004,056.00885,648
May 28, 20254,123.004,129.004,049.444,065.004,065.00890,358
May 27, 20254,150.004,179.004,115.004,137.004,137.001,622,295
May 23, 20254,063.004,146.004,042.004,117.004,117.001,722,696
May 22, 20254,017.004,067.003,994.004,067.004,067.001,285,212
May 21, 20254,025.004,081.003,997.004,054.004,054.001,195,735
May 20, 20254,045.004,066.003,997.004,029.004,029.00943,872
May 19, 20253,950.004,019.003,928.004,019.004,019.00954,843
May 16, 20254,076.004,083.003,943.003,974.003,974.002,348,414
May 15, 20254,050.004,107.003,848.004,020.004,020.006,133,950
May 14, 20254,167.004,211.004,138.924,197.004,197.001,489,748
May 13, 20254,097.004,168.004,080.004,141.004,141.001,623,141
May 12, 20254,180.004,212.004,057.004,097.004,097.001,822,647
May 9, 20254,196.004,212.764,155.004,170.004,170.001,490,198
May 8, 20254,248.004,275.004,155.004,191.004,191.001,373,668
May 7, 20254,298.004,328.644,202.004,215.004,215.001,058,852
May 6, 20254,344.004,403.754,251.004,298.004,298.001,969,856
May 2, 20254,292.004,292.004,216.004,260.004,260.001,186,655
May 1, 20254,226.004,261.004,207.594,230.004,230.00861,733
Apr 30, 20254,200.004,246.004,188.004,234.004,234.002,158,726
Apr 29, 20254,198.004,204.314,165.004,192.004,192.00968,451
Apr 28, 20254,213.004,220.004,177.004,180.004,180.001,027,318
Apr 25, 20254,233.004,249.004,174.004,209.004,209.001,466,129
Apr 24, 20254,160.004,214.004,155.004,190.004,190.001,445,967
Apr 23, 20254,182.004,220.004,147.004,164.004,164.001,179,224
Apr 22, 20254,106.004,177.004,065.004,154.004,154.001,136,144
Apr 17, 20254,143.004,158.004,093.004,115.004,115.001,084,942
Apr 16, 20254,110.004,144.004,054.004,144.004,144.001,877,734
Apr 15, 20253,904.004,146.003,898.004,130.004,130.003,140,515
Apr 14, 20253,900.003,930.003,831.003,904.003,904.001,431,741
Apr 11, 20253,897.003,931.003,772.003,846.003,846.003,461,406
Apr 10, 20253,816.003,956.053,739.003,879.003,879.004,511,633
Apr 9, 20253,447.003,606.003,443.003,600.003,600.003,840,224
Apr 8, 20253,422.003,571.003,400.003,545.003,545.002,373,137
Apr 7, 20253,410.003,571.003,296.003,367.003,367.002,706,636
Apr 4, 20253,698.003,708.003,483.003,529.003,529.003,494,716
Apr 3, 20253,587.003,727.003,546.003,718.003,718.002,657,564
Apr 2, 20253,621.003,661.003,585.003,647.003,647.001,132,560
Apr 1, 20253,665.003,683.883,623.003,647.003,647.00889,063
Mar 31, 20253,669.003,676.003,581.003,616.003,616.002,767,862
Mar 28, 20253,733.003,744.003,670.003,712.003,712.00709,921
Mar 27, 20253,723.003,755.003,692.003,749.003,749.001,044,020
Mar 26, 20253,794.003,801.903,732.003,743.003,743.00757,262
Mar 25, 20253,743.003,784.003,718.003,770.003,770.002,678,940
Mar 24, 20253,734.003,765.003,702.003,739.003,739.002,769,977
Mar 21, 20253,698.003,759.003,675.003,713.003,713.004,281,691
Mar 20, 20253,662.003,740.003,497.003,689.003,689.003,025,530
Mar 19, 20253,812.003,848.003,786.003,815.003,815.002,646,564
Mar 18, 20253,823.003,846.003,789.003,822.003,822.001,304,019
Mar 17, 20253,747.003,803.003,728.003,803.003,803.001,268,617
Mar 14, 20253,697.003,775.003,674.003,736.003,736.001,855,616
Mar 13, 20253,759.003,806.003,687.003,687.003,687.001,477,911
Mar 12, 20253,715.003,800.003,696.003,767.003,767.003,555,909
Mar 11, 20253,703.003,729.003,668.003,696.003,696.002,846,309
Mar 10, 20253,839.003,860.003,704.003,706.003,706.002,127,732
Mar 7, 20253,758.003,873.003,744.003,856.003,856.001,205,036
Mar 6, 20253,917.003,917.003,733.003,824.003,824.002,079,274
Mar 5, 20253,897.003,927.003,832.003,860.003,860.001,413,242
Mar 4, 20253,972.003,990.003,851.003,860.003,860.002,205,489
Mar 3, 20253,981.004,037.003,954.004,013.004,013.001,338,715
Feb 28, 20253,992.003,993.003,921.003,957.003,957.003,521,355
Feb 27, 20254,068.004,097.003,943.004,006.004,006.001,450,795
Feb 26, 20254,084.004,124.004,075.004,100.004,100.001,680,891
Feb 25, 20254,063.004,113.004,034.004,057.004,057.00996,683
Feb 24, 20254,100.004,115.004,037.004,082.004,082.001,264,488
Feb 21, 20254,098.004,118.004,071.004,103.004,103.001,028,815
Feb 20, 20254,116.004,138.004,090.004,094.004,094.00786,986
Feb 19, 20254,133.004,150.304,079.004,102.004,102.00686,745
Feb 18, 20254,143.004,153.604,105.004,134.004,134.00572,163
Feb 17, 20254,077.004,131.004,074.004,131.004,131.00830,676
Feb 14, 20254,078.004,088.004,054.004,074.004,074.00905,826
Feb 13, 20254,057.004,085.004,033.004,064.004,064.00744,080
Feb 12, 20254,019.004,040.003,996.004,018.004,018.00910,621
Feb 11, 20254,019.004,043.003,987.004,005.004,005.001,398,616
Feb 10, 20254,016.004,043.004,015.004,021.004,021.00890,756
Feb 7, 20254,017.004,038.003,993.004,001.004,001.00572,891
Feb 6, 20253,997.004,049.003,976.004,027.004,027.001,271,838
Feb 5, 20253,890.003,965.003,864.003,965.003,965.001,114,541
Feb 4, 20253,920.003,946.003,892.003,900.003,900.00865,592
Feb 3, 20253,836.003,933.003,813.003,933.003,933.001,567,612
Jan 31, 20253,878.003,914.003,855.003,904.003,904.002,303,031
Jan 30, 20253,818.003,863.003,756.003,861.003,861.001,219,052
Jan 29, 20253,816.003,844.003,803.343,811.003,811.001,406,143
Jan 28, 20253,779.003,828.003,766.003,790.003,790.00901,358
Jan 27, 20253,798.003,828.003,747.003,766.003,766.00868,628
Jan 24, 20253,910.003,915.003,819.003,828.003,828.001,162,689
Jan 23, 20253,871.003,906.503,859.003,895.003,895.001,614,641
Jan 22, 20253,821.003,873.003,821.003,873.003,873.00874,055
Jan 21, 20253,792.003,832.003,792.003,814.003,814.001,348,619
Jan 20, 20253,745.003,797.003,745.003,785.003,785.00996,956
Jan 17, 20253,749.003,769.003,725.003,746.003,746.001,339,792
Jan 16, 20253,651.003,734.003,636.003,734.003,734.001,412,327
Jan 15, 20253,600.003,658.003,592.003,634.003,634.001,155,361
Jan 14, 20253,569.003,611.003,537.003,580.003,580.001,232,723
Jan 13, 20253,570.003,582.003,514.003,555.003,555.001,516,932
Jan 10, 20253,630.003,669.003,587.003,594.003,594.001,350,476
Jan 9, 20253,647.003,677.003,630.003,649.003,649.002,271,442
Jan 8, 20253,674.003,703.003,621.293,634.003,634.00798,119
Jan 7, 20253,635.003,692.003,624.003,655.003,655.00905,387
Jan 6, 20253,610.003,628.003,571.003,622.003,622.001,324,388
Jan 3, 20253,610.003,627.003,600.003,604.003,604.007,399,986
Jan 2, 20253,563.003,627.003,492.003,620.003,620.00747,754
Dec 31, 20243,556.003,587.003,549.003,564.003,564.00563,043
Dec 30, 20243,580.003,590.003,557.003,581.003,581.00546,885
Dec 27, 20243,597.003,609.003,580.003,596.003,596.00512,647
Dec 24, 20243,571.003,581.003,559.003,581.003,581.00294,089
Dec 23, 20243,525.003,557.003,495.203,556.003,556.00672,865
Dec 20, 20243,528.003,569.003,485.003,548.003,548.002,481,078
Dec 19, 20243,572.003,580.003,514.913,558.003,558.002,701,281
Dec 18, 20243,650.003,650.003,612.003,632.003,632.002,004,385
Dec 17, 20243,678.003,702.003,617.003,617.003,617.002,846,374
Dec 16, 20243,640.003,715.003,640.003,697.003,697.00694,085
Dec 13, 20243,633.003,668.003,632.003,646.003,646.002,834,113
Dec 12, 20243,634.003,656.003,618.003,631.003,631.001,208,364
Dec 11, 20243,604.003,645.003,589.903,631.003,631.003,112,640
Dec 10, 20243,653.003,674.003,607.003,617.003,617.001,516,080
Dec 9, 20243,742.003,742.003,678.003,686.003,686.001,171,606
Dec 6, 20243,750.003,760.003,697.003,730.003,730.002,539,317
Dec 5, 20243,758.003,779.003,726.003,742.003,742.001,363,244
Dec 4, 20243,756.003,764.003,720.003,744.003,744.00981,152
Dec 3, 20243,721.003,771.103,721.003,740.003,740.003,414,804
Dec 2, 20243,708.003,734.003,703.003,726.003,726.00663,743
Nov 29, 20243,669.003,709.003,665.603,709.003,709.001,692,660
Nov 28, 2024 30.5 Dividend
Nov 28, 20243,674.003,687.003,658.003,674.003,674.001,113,726
Nov 27, 20243,652.003,693.003,632.003,674.003,673.701,829,460
Nov 26, 20243,642.003,671.003,633.003,657.003,656.701,426,618
Nov 25, 20243,615.003,673.003,594.003,660.003,659.704,262,074
Nov 22, 20243,586.003,595.003,538.003,569.003,568.70732,368
Nov 21, 20243,464.003,549.003,448.003,543.003,542.712,154,956
Nov 20, 20243,481.003,493.003,432.003,468.003,467.713,086,042
Nov 19, 20243,463.003,477.003,406.003,467.003,466.711,527,708
Nov 18, 20243,422.003,462.003,417.003,458.003,457.71869,726
Nov 15, 20243,408.003,454.003,404.003,426.003,425.721,012,310
Nov 14, 20243,422.003,509.003,399.003,447.003,446.711,149,112
Nov 13, 20243,385.003,385.003,292.003,330.003,329.721,484,014
Nov 12, 20243,408.003,426.003,377.003,396.003,395.721,279,875
Nov 11, 20243,416.003,466.003,401.923,459.003,458.71969,272
Nov 8, 20243,448.003,450.003,357.003,387.003,386.721,370,971
Nov 7, 20243,511.003,511.003,444.003,449.003,448.711,567,428
Nov 6, 20243,441.003,503.003,413.003,493.003,492.712,308,094
Nov 5, 20243,223.003,354.003,203.003,340.003,339.72959,142
Nov 4, 20243,192.003,215.003,186.003,201.003,200.73975,616
Nov 1, 20243,166.003,217.003,156.003,200.003,199.731,397,224
Oct 31, 20243,200.003,218.003,141.463,172.003,171.741,796,169
Oct 30, 20243,218.003,273.003,209.943,238.003,237.73957,991
Oct 29, 20243,337.003,343.003,239.223,242.003,241.731,387,018
Oct 28, 20243,283.003,321.003,265.493,314.003,313.721,274,880
Oct 25, 20243,272.003,312.223,259.543,278.003,277.731,075,301
Oct 24, 20243,299.003,309.003,262.003,281.003,280.73595,040
Oct 23, 20243,380.003,381.003,293.003,300.003,299.732,062,127
Oct 22, 20243,384.003,387.003,336.003,383.003,382.72885,808
Oct 21, 20243,397.003,431.613,379.003,389.003,388.72862,785
Oct 18, 20243,394.003,419.003,373.463,403.003,402.723,381,378
Oct 17, 20243,339.003,416.143,338.003,416.003,415.722,220,815
Oct 16, 20243,308.003,351.003,301.003,326.003,325.721,648,997
Oct 15, 20243,308.003,334.003,273.003,288.003,287.731,342,506
Oct 14, 20243,266.003,301.003,252.003,301.003,300.73694,110
Oct 11, 20243,252.003,275.003,232.003,267.003,266.73714,365
Oct 10, 20243,253.003,276.003,236.003,247.003,246.73813,810
Oct 9, 20243,231.003,257.503,204.303,257.003,256.73890,969
Oct 8, 20243,281.003,294.003,211.003,216.003,215.731,316,857
Oct 7, 20243,270.003,303.003,232.003,282.003,281.73864,124
Oct 4, 20243,232.003,271.003,220.003,262.003,261.73643,339
Oct 3, 20243,268.003,289.003,223.003,240.003,239.732,119,367
Oct 2, 20243,229.003,269.003,199.003,260.003,259.731,283,765
Oct 1, 20243,308.003,309.003,184.003,226.003,225.731,947,137
Sep 30, 20243,332.003,346.003,244.003,305.003,304.732,492,944
Sep 27, 20243,352.003,405.003,344.003,389.003,388.721,617,899
Sep 26, 20243,350.003,381.003,335.143,353.003,352.72998,683
Sep 25, 20243,342.003,368.003,285.003,297.003,296.731,281,863
Sep 24, 20243,320.003,379.003,320.003,364.003,363.721,116,269
Sep 23, 20243,288.003,359.003,282.003,341.003,340.722,319,144
Sep 20, 20243,287.003,317.003,277.003,303.003,302.733,957,332
Sep 19, 20243,252.003,308.003,234.003,304.003,303.731,935,479
Sep 18, 20243,246.003,261.003,203.003,218.003,217.733,144,883
Sep 17, 20243,250.003,269.003,238.003,255.003,254.731,625,046
Sep 16, 20243,193.003,245.003,180.003,239.003,238.73836,688
Sep 13, 20243,200.003,221.003,176.003,200.003,199.732,542,275
Sep 12, 20243,160.003,198.003,152.003,193.003,192.732,186,157
Sep 11, 20243,104.003,126.003,086.003,099.003,098.74985,127
Sep 10, 20243,084.003,117.003,074.003,084.003,083.74615,906
Sep 9, 20243,097.003,127.003,094.003,094.003,093.741,302,000
Sep 6, 20243,074.003,128.003,060.343,075.003,074.741,729,783
Sep 5, 20243,070.003,113.503,057.103,076.003,075.742,671,755
Sep 4, 20243,073.003,110.003,054.003,081.003,080.74951,913
Sep 3, 20243,144.003,160.003,080.003,111.003,110.741,357,869
Sep 2, 20243,180.003,187.003,127.003,147.003,146.741,715,836
Aug 30, 20243,166.003,208.003,160.003,179.003,178.741,697,958
Aug 29, 20243,168.003,188.003,158.003,169.003,168.741,525,551
Aug 28, 20243,200.003,204.003,160.003,160.003,159.74933,517
Aug 27, 20243,149.003,203.003,132.003,190.003,189.741,332,600
Aug 23, 20243,198.003,222.003,176.003,211.003,210.73829,454
Aug 22, 20243,177.003,216.003,167.003,197.003,196.73623,406
Aug 21, 20243,205.003,216.003,126.003,172.003,171.742,274,563
Aug 20, 20243,188.003,217.003,181.003,217.003,216.733,209,505
Aug 19, 20243,127.003,201.003,111.013,191.003,190.741,418,388
Aug 16, 20243,127.003,149.003,108.003,132.003,131.741,907,319
Aug 15, 20243,111.003,148.003,086.003,130.003,129.741,437,851
Aug 14, 20243,073.003,101.003,045.003,097.003,096.741,539,578
Aug 13, 20243,031.003,053.003,015.003,053.003,052.751,026,687
Aug 12, 20243,031.003,040.003,002.003,018.003,017.75829,811
Aug 9, 20242,999.003,014.202,976.003,011.003,010.753,422,750
Aug 8, 20242,955.003,010.002,927.002,987.002,986.751,135,540
Aug 7, 20242,980.003,002.002,954.802,985.002,984.751,039,047
Aug 6, 20242,933.002,954.002,886.002,954.002,953.752,665,829
Aug 5, 20242,812.002,918.002,750.002,892.002,891.762,733,449
Aug 2, 20243,044.003,064.202,873.002,914.002,913.762,610,341
Aug 1, 20243,127.003,138.203,076.003,092.003,091.741,126,991
Jul 31, 20243,119.003,129.003,097.003,128.003,127.742,134,394
Jul 30, 20243,041.003,072.003,029.003,072.003,071.741,229,883
Jul 29, 20243,054.003,092.003,042.003,042.003,041.75994,238
Jul 26, 20243,008.003,038.002,993.003,028.003,027.75933,495
Jul 25, 20242,973.003,000.002,935.002,993.002,992.752,301,334
Jul 24, 20243,047.003,048.892,994.003,012.003,011.75785,128
Jul 23, 20243,080.003,095.003,050.243,071.003,070.752,035,816
Jul 22, 20243,057.003,089.003,041.003,075.003,074.74949,658
Jul 19, 20243,029.003,087.002,966.823,047.003,046.751,564,202
Jul 18, 20243,114.003,177.003,044.003,044.003,043.751,956,190
Jul 17, 20243,056.003,089.003,043.003,068.003,067.751,346,089
Jul 16, 20243,048.003,086.003,023.003,061.003,060.751,563,984
Jul 15, 20242,997.003,067.002,986.003,067.003,066.751,733,515
Jul 12, 20242,999.003,023.002,974.003,016.003,015.75752,185
Jul 11, 20242,979.003,000.002,955.002,992.002,991.751,205,020
Jul 10, 20242,945.002,989.002,920.002,980.002,979.752,061,002
Jul 9, 20243,000.003,018.002,938.002,938.002,937.762,019,433
Jul 8, 20242,992.003,040.002,980.003,001.003,000.751,819,214
Jul 5, 20243,036.003,052.002,990.002,998.002,997.751,237,339
Jul 4, 20243,027.003,054.002,989.003,030.003,029.751,006,790
Jul 3, 20243,022.003,028.002,994.003,008.003,007.752,055,111
Jul 2, 20242,980.003,063.002,964.003,045.003,044.751,314,460
Jul 1, 20243,088.003,098.002,986.002,986.002,985.751,635,048
Jun 28, 20243,047.003,117.003,037.003,066.003,065.752,847,371
Jun 27, 20243,090.003,119.002,980.002,999.002,998.753,176,586
Jun 26, 20243,130.003,133.003,089.003,089.003,088.741,441,996
Jun 25, 20243,085.003,147.003,065.003,110.003,109.742,803,081
Jun 24, 20243,133.003,179.003,113.003,128.003,127.748,568,400
Jun 21, 20243,156.003,180.003,086.003,150.003,149.748,853,559
Jun 20, 2024 34.5 Dividend
Jun 20, 20243,082.003,160.003,061.003,160.003,159.741,954,339
Jun 19, 20243,074.003,105.003,069.003,100.003,099.401,608,060
Jun 18, 20243,062.003,085.003,031.003,079.003,078.403,112,038
Jun 17, 20243,050.003,075.003,038.003,051.003,050.41998,291
Jun 14, 20243,027.003,051.002,963.653,040.003,039.411,434,406
Jun 13, 20243,065.003,073.003,024.003,030.003,029.412,534,520
Jun 12, 20242,985.003,083.002,981.003,082.003,081.402,220,962
Jun 11, 20242,958.002,977.002,927.002,970.002,969.422,239,751
Jun 10, 20242,901.002,947.002,883.002,947.002,946.431,067,523
Jun 7, 20242,941.002,971.002,903.002,926.002,925.431,913,556
Jun 6, 20242,966.002,986.002,922.002,952.002,951.431,571,886
Jun 5, 20242,950.002,969.002,912.242,959.002,958.431,494,890
Jun 4, 20242,930.002,959.002,915.002,942.002,941.433,067,380
Jun 3, 20242,904.002,929.002,887.002,926.002,925.432,195,181
May 31, 20242,892.002,910.002,846.002,863.002,862.448,212,273
May 30, 20242,872.002,909.002,861.002,885.002,884.441,723,263

Related Tickers

PCT.L Polar Capital Technology Ord
326.50
-1.66%
 
SMT.L Scottish Mortgage Ord
984.60
-0.99%
 
HGT.L HgCapital Trust Ord
501.00
-0.60%
 
ATT.L Allianz Technology Trust Ord
390.00
-1.76%
 
BRWM.L BlackRock World Mining Trust Ord
501.00
+1.42%
 
CTY.L City of London Ord
478.00
+0.74%
 
FCIT.L F&C Investment Trust Ord
1,082.00
-0.55%
 
PSH.L Pershing Square Holdings Ord
3,914.00
-0.81%
 
ICG.L Intermediate Capital Group plc
2,006.00
-0.69%
 
AIE.L Ashoka India Equity Investment Ord
278.00
+0.36%