Cboe UK GBp

3i Group plc (IIIL.XC)

4,115.00
-66.00
(-1.58%)
At close: June 13 at 4:29:56 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20254,129.004,148.004,094.004,115.004,115.00152,222
Jun 12, 20254,219.004,234.004,176.504,181.004,181.00146,619
Jun 11, 20254,253.504,265.004,153.004,244.004,244.00150,627
Jun 10, 20254,326.504,349.004,263.004,271.004,271.00113,775
Jun 9, 20254,278.004,350.004,278.004,343.004,343.00255,662
Jun 6, 20254,152.004,274.004,152.004,262.004,262.00188,595
Jun 5, 20254,167.004,180.004,121.004,162.004,162.00235,507
Jun 4, 20254,088.004,171.504,066.004,163.004,163.00478,686
Jun 3, 20254,060.004,088.004,007.004,073.004,073.00349,591
Jun 2, 20254,066.004,109.004,050.004,064.004,064.00246,881
May 30, 20254,069.504,116.004,030.004,078.504,078.50306,173
May 29, 20254,089.504,089.504,014.004,059.004,059.00271,360
May 28, 20254,120.004,123.004,050.004,069.004,069.00229,437
May 27, 20254,149.004,179.004,116.004,143.004,143.00315,835
May 23, 20254,063.004,146.504,042.004,111.504,111.50438,398
May 22, 20254,021.004,061.004,000.004,050.004,050.00238,094
May 21, 20254,027.504,077.003,997.004,041.004,041.00374,703
May 20, 20254,053.004,065.003,997.004,033.004,033.00248,051
May 19, 20253,966.004,016.503,930.004,010.004,010.00258,070
May 16, 20254,061.004,080.003,943.003,957.503,957.50261,322
May 15, 20254,055.004,109.003,848.004,005.004,005.001,201,795
May 14, 20254,147.004,210.504,147.004,178.004,178.00226,551
May 13, 20254,106.004,168.004,079.504,168.004,168.00401,238
May 12, 20254,187.004,208.504,058.004,094.004,094.00371,950
May 9, 20254,192.004,196.504,155.004,174.004,174.00253,384
May 8, 20254,246.004,267.004,156.004,185.004,185.00404,049
May 7, 20254,312.504,312.504,203.004,203.504,203.50399,182
May 6, 20254,319.004,402.004,252.004,313.004,313.00450,318
May 2, 20254,280.004,286.504,216.004,255.004,255.00305,278
May 1, 20254,233.504,259.504,208.004,236.004,236.00197,854
Apr 30, 20254,202.004,246.004,187.004,204.004,204.00332,488
Apr 29, 20254,195.004,205.004,165.004,199.004,199.00174,009
Apr 28, 20254,210.004,220.004,177.004,185.004,185.00190,369
Apr 25, 20254,235.004,249.004,174.004,204.004,204.00278,121
Apr 24, 20254,165.004,214.004,155.004,208.004,208.00177,869
Apr 23, 20254,181.004,220.004,154.004,186.004,186.00295,063
Apr 22, 20254,105.004,177.004,068.004,146.004,146.00173,125
Apr 17, 20254,147.004,151.004,093.004,110.004,110.00180,040
Apr 16, 20254,115.504,143.004,054.004,143.004,143.00390,531
Apr 15, 20253,899.004,146.003,899.004,143.004,143.00393,379
Apr 14, 20253,889.003,930.003,831.003,895.003,895.00275,195
Apr 11, 20253,906.003,935.003,772.003,870.003,870.00502,504
Apr 10, 20253,840.003,956.003,738.003,919.003,919.001,021,235
Apr 9, 20253,450.003,607.003,446.003,594.003,594.00717,131
Apr 8, 20253,415.003,571.003,400.003,536.003,536.00435,082
Apr 7, 20253,430.003,573.003,300.003,370.003,370.00675,639
Apr 4, 20253,697.003,704.003,486.003,551.003,551.00530,954
Apr 3, 20253,590.003,726.003,550.003,713.003,713.00535,167
Apr 2, 20253,630.503,658.003,585.003,639.003,639.00195,622
Apr 1, 20253,672.003,686.003,623.003,650.003,650.00234,315
Mar 31, 20253,671.003,673.003,581.003,621.003,621.00144,185
Mar 28, 20253,731.003,744.003,670.003,698.003,698.00141,280
Mar 27, 20253,730.003,755.003,692.003,745.003,745.00293,499
Mar 26, 20253,799.003,801.003,732.003,739.003,739.00200,205
Mar 25, 20253,742.003,784.003,717.003,784.003,784.00189,657
Mar 24, 20253,735.003,764.003,702.003,739.003,739.00272,367
Mar 21, 20253,696.003,759.003,676.003,726.003,726.00416,335
Mar 20, 20253,656.003,721.003,497.003,696.003,696.001,351,583
Mar 19, 20253,812.003,847.003,786.003,828.003,828.00271,608
Mar 18, 20253,824.003,845.503,788.503,815.003,815.00435,964
Mar 17, 20253,740.003,798.003,728.003,793.003,793.00256,290
Mar 14, 20253,693.003,762.003,674.003,738.003,738.00258,082
Mar 13, 20253,753.003,805.003,689.003,690.003,690.00508,861
Mar 12, 20253,707.003,801.003,695.003,771.003,771.00456,831
Mar 11, 20253,702.003,729.003,667.003,687.003,687.00457,743
Mar 10, 20253,841.003,852.003,705.003,713.003,713.00491,446
Mar 7, 20253,778.003,873.003,746.003,856.003,856.00404,859
Mar 6, 20253,904.003,904.003,734.003,820.003,820.00697,086
Mar 5, 20253,897.003,927.003,831.003,869.003,869.00311,308
Mar 4, 20253,972.003,988.003,851.003,854.003,854.00476,547
Mar 3, 20253,978.004,037.003,954.004,019.004,019.00380,367
Feb 28, 20253,988.003,993.003,921.003,964.003,964.00404,742
Feb 27, 20254,084.004,095.003,943.003,999.003,999.00524,981
Feb 26, 20254,083.004,120.004,075.004,098.504,098.50320,445
Feb 25, 20254,062.004,112.004,033.004,055.004,055.00225,959
Feb 24, 20254,100.004,115.004,037.004,083.004,083.00271,377
Feb 21, 20254,095.004,117.504,074.004,103.504,103.50343,845
Feb 20, 20254,108.004,137.004,090.004,094.004,094.00217,930
Feb 19, 20254,134.004,149.004,079.004,099.004,099.00184,247
Feb 18, 20254,140.004,153.004,105.004,125.004,125.00160,244
Feb 17, 20254,081.004,124.004,074.004,123.004,123.00118,492
Feb 14, 20254,069.004,089.004,055.004,072.004,072.00186,048
Feb 13, 20254,056.004,083.004,033.004,066.004,066.00259,520
Feb 12, 20254,017.004,040.003,996.004,027.004,027.00265,519
Feb 11, 20254,021.004,042.003,987.504,010.004,010.00228,103
Feb 10, 20254,024.004,042.004,015.504,035.004,035.00160,641
Feb 7, 20254,022.004,037.003,994.004,006.004,006.00107,748
Feb 6, 20253,999.004,049.003,976.004,037.004,037.00321,325
Feb 5, 20253,889.003,961.003,863.003,961.003,961.00212,783
Feb 4, 20253,913.003,946.503,891.003,910.003,910.00254,953
Feb 3, 20253,837.003,933.003,812.003,919.003,919.00286,510
Jan 31, 20253,862.003,913.503,853.003,907.003,907.00288,714
Jan 30, 20253,810.003,862.003,755.003,859.503,859.50423,424
Jan 29, 20253,821.003,845.003,804.003,816.003,816.00204,121
Jan 28, 20253,783.003,826.003,767.003,801.003,801.00152,897
Jan 27, 20253,800.003,805.003,747.003,770.003,770.00239,225
Jan 24, 20253,910.003,912.003,820.003,831.003,831.00227,731
Jan 23, 20253,869.003,906.003,859.003,905.003,905.00288,942
Jan 22, 20253,831.003,868.003,821.003,868.003,868.00240,036
Jan 21, 20253,801.003,832.003,798.003,819.003,819.00206,975
Jan 20, 20253,750.003,797.003,749.003,796.003,796.00141,041
Jan 17, 20253,750.003,769.003,726.003,748.503,748.50232,043
Jan 16, 20253,648.003,732.003,638.003,732.003,732.00272,970
Jan 15, 20253,598.003,658.003,592.003,649.503,649.50253,001
Jan 14, 20253,566.003,611.003,536.003,585.003,585.00292,301
Jan 13, 20253,572.003,572.003,515.003,563.003,563.00288,069
Jan 10, 20253,632.003,669.003,586.003,602.003,602.00204,875
Jan 9, 20253,643.503,677.003,630.003,652.003,652.0078,740
Jan 8, 20253,675.003,703.003,620.003,630.003,630.00338,573
Jan 7, 20253,636.003,692.003,624.003,652.003,652.00317,903
Jan 6, 20253,610.003,619.003,572.003,618.003,618.00231,634
Jan 3, 20253,616.003,626.003,600.003,605.003,605.00191,760
Jan 2, 20253,568.003,627.003,561.003,609.003,609.00159,722
Dec 31, 20243,551.003,587.003,549.003,570.003,570.00110,240
Dec 30, 20243,575.003,590.003,556.003,575.003,575.00152,540
Dec 27, 20243,596.003,605.003,580.003,591.003,591.00129,266
Dec 24, 20243,569.003,575.003,559.003,573.003,573.0044,749
Dec 23, 20243,523.003,557.003,497.003,547.003,547.00262,060
Dec 20, 20243,538.503,569.003,486.003,549.003,549.00200,130
Dec 19, 20243,572.003,575.003,513.003,549.003,549.00217,784
Dec 18, 20243,636.003,649.003,613.003,626.003,626.00219,185
Dec 17, 20243,681.003,695.003,619.003,625.003,625.00219,361
Dec 16, 20243,642.503,714.003,641.003,693.003,693.00206,126
Dec 13, 20243,638.003,667.003,634.003,647.003,647.00160,302
Dec 12, 20243,635.003,655.003,619.003,624.003,624.00213,179
Dec 11, 20243,609.003,644.003,590.003,626.003,626.00400,750
Dec 10, 20243,652.003,661.003,608.003,619.003,619.00339,913
Dec 9, 20243,737.003,740.003,678.003,688.003,688.00225,429
Dec 6, 20243,750.003,760.003,699.003,715.003,715.00219,515
Dec 5, 20243,754.003,779.003,727.003,744.503,744.50275,300
Dec 4, 20243,762.003,763.003,722.003,753.003,753.00200,657
Dec 3, 20243,728.003,770.003,722.003,749.003,749.00215,194
Dec 2, 20243,710.003,734.003,704.003,733.003,733.00158,058
Nov 29, 20243,672.003,706.503,664.503,702.003,702.00145,865
Nov 28, 2024 30.5 Dividend
Nov 28, 20243,665.003,686.003,658.003,673.003,673.00226,142
Nov 27, 20243,654.003,693.003,630.003,684.003,683.70291,899
Nov 26, 20243,643.003,670.503,634.003,649.003,648.70211,191
Nov 25, 20243,620.003,673.003,593.003,666.003,665.70338,443
Nov 22, 20243,580.003,595.003,538.003,579.003,578.70233,229
Nov 21, 20243,465.003,549.003,449.003,547.003,546.71364,685
Nov 20, 20243,489.503,489.503,432.003,458.003,457.71216,381
Nov 19, 20243,466.003,477.003,405.003,461.003,460.71252,366
Nov 18, 20243,422.003,461.503,417.003,460.003,459.71225,579
Nov 15, 20243,419.003,454.003,404.003,423.003,422.72335,347
Nov 14, 20243,417.003,509.003,397.503,444.003,443.71460,175
Nov 13, 20243,379.503,379.503,293.003,335.003,334.72439,438
Nov 12, 20243,404.003,425.003,377.003,383.003,382.72395,177
Nov 11, 20243,418.003,465.003,402.003,451.003,450.71198,728
Nov 8, 20243,438.503,448.003,357.003,378.003,377.72273,456
Nov 7, 20243,508.003,508.003,443.003,454.003,453.71399,793
Nov 6, 20243,424.003,504.003,414.003,478.003,477.71533,953
Nov 5, 20243,222.003,354.003,205.003,344.503,344.22317,942
Nov 4, 20243,196.003,215.003,186.003,212.003,211.73227,109
Nov 1, 20243,171.003,216.003,157.003,208.003,207.73169,888
Oct 31, 20243,202.003,213.003,141.503,166.003,165.74376,941
Oct 30, 20243,219.003,273.003,210.003,235.003,234.73397,509
Oct 29, 20243,335.003,343.003,240.003,255.503,255.23218,190
Oct 28, 20243,288.003,321.003,266.003,320.003,319.73268,043
Oct 25, 20243,273.003,308.003,262.003,283.003,282.73151,867
Oct 24, 20243,295.003,310.003,262.003,284.003,283.73257,620
Oct 23, 20243,376.003,377.503,293.003,300.003,299.73249,217
Oct 22, 20243,379.003,385.003,337.003,380.003,379.72114,860
Oct 21, 20243,394.003,431.003,379.003,389.003,388.72153,602
Oct 18, 20243,395.003,419.003,374.003,405.003,404.72242,365
Oct 17, 20243,338.003,415.003,338.003,415.003,414.72276,655
Oct 16, 20243,308.003,351.003,308.003,328.003,327.72218,704
Oct 15, 20243,318.003,335.003,272.003,295.003,294.73207,800
Oct 14, 20243,267.003,292.003,254.003,289.003,288.73146,029
Oct 11, 20243,252.003,275.003,231.503,269.003,268.73183,033
Oct 10, 20243,253.003,277.003,236.003,252.003,251.73187,624
Oct 9, 20243,231.003,257.003,206.003,257.003,256.73149,561
Oct 8, 20243,281.003,292.003,211.003,222.003,221.73315,396
Oct 7, 20243,276.003,302.003,232.003,279.003,278.73165,325
Oct 4, 20243,233.503,270.003,220.003,256.003,255.73149,283
Oct 3, 20243,273.003,287.503,223.003,242.003,241.73172,080
Oct 2, 20243,232.003,270.003,199.003,267.003,266.73315,640
Oct 1, 20243,300.003,306.003,184.003,223.003,222.73406,390
Sep 30, 20243,340.003,340.003,247.003,304.003,303.73670,265
Sep 27, 20243,352.003,405.003,345.003,400.003,399.72206,122
Sep 26, 20243,349.003,381.003,338.003,362.003,361.72250,426
Sep 25, 20243,343.003,367.003,285.003,289.003,288.73290,750
Sep 24, 20243,329.003,379.003,329.003,367.503,367.22390,916
Sep 23, 20243,283.003,359.003,283.003,341.003,340.72399,735
Sep 20, 20243,287.003,317.003,279.003,307.003,306.73292,895
Sep 19, 20243,251.003,308.003,235.003,307.003,306.73252,035
Sep 18, 20243,246.003,261.003,203.003,217.003,216.73340,044
Sep 17, 20243,249.003,269.003,239.003,253.003,252.73245,186
Sep 16, 20243,186.003,245.503,184.003,230.003,229.73167,680
Sep 13, 20243,194.003,220.003,176.003,208.503,208.23227,443
Sep 12, 20243,161.003,198.003,156.003,184.003,183.74200,253
Sep 11, 20243,105.003,125.003,085.003,101.003,100.74202,616
Sep 10, 20243,086.003,117.003,076.003,094.003,093.74150,931
Sep 9, 20243,107.003,128.003,095.003,100.003,099.74177,848
Sep 6, 20243,072.003,127.003,061.003,065.003,064.75272,144
Sep 5, 20243,069.003,113.003,058.003,078.003,077.75354,360
Sep 4, 20243,073.003,110.003,054.003,074.003,073.75216,042
Sep 3, 20243,151.003,159.003,080.003,093.003,092.74278,769
Sep 2, 20243,181.503,185.003,127.003,146.003,145.74163,327
Aug 30, 20243,162.003,208.003,161.003,172.003,171.74218,984
Aug 29, 20243,165.003,187.503,158.003,164.003,163.74199,976
Aug 28, 20243,194.003,197.003,167.003,173.003,172.74222,702
Aug 27, 20243,144.003,204.003,134.003,194.003,193.74295,337
Aug 23, 20243,204.003,224.003,176.003,223.003,222.73201,388
Aug 22, 20243,173.503,216.003,173.503,193.003,192.74140,378
Aug 21, 20243,200.003,215.003,125.503,163.003,162.74264,206
Aug 20, 20243,188.003,215.003,183.003,209.003,208.73269,359
Aug 19, 20243,129.003,200.503,113.003,199.003,198.74158,610
Aug 16, 20243,129.003,148.003,109.003,125.003,124.74161,779
Aug 15, 20243,110.003,148.003,081.003,134.003,133.74267,815
Aug 14, 20243,078.003,101.003,045.003,082.503,082.24330,842
Aug 13, 20243,036.003,054.003,016.003,048.003,047.75285,234
Aug 12, 20243,035.003,038.003,003.003,020.003,019.75148,182
Aug 9, 20242,992.003,014.002,976.003,011.003,010.75139,538
Aug 8, 20242,954.002,999.002,927.502,987.002,986.75191,494
Aug 7, 20242,987.003,002.002,955.002,980.002,979.75264,943
Aug 6, 20242,940.002,952.002,886.002,941.002,940.76324,934
Aug 5, 20242,808.002,917.002,758.002,896.002,895.76521,848
Aug 2, 20243,057.003,060.002,874.002,910.002,909.76690,427
Aug 1, 20243,125.003,139.003,076.003,078.003,077.75371,862
Jul 31, 20243,115.003,128.003,097.003,118.003,117.74217,974
Jul 30, 20243,040.003,064.503,029.003,062.003,061.75254,754
Jul 29, 20243,060.503,092.003,050.503,052.003,051.75182,525
Jul 26, 20243,015.003,038.002,994.003,023.003,022.75262,612
Jul 25, 20242,975.002,999.002,935.002,998.002,997.75262,946
Jul 24, 20243,038.003,041.002,994.003,013.003,012.75231,255
Jul 23, 20243,082.003,095.003,050.003,074.003,073.75163,004
Jul 22, 20243,058.003,089.003,041.003,073.503,073.25154,568
Jul 19, 20243,028.003,056.002,968.003,041.003,040.75251,863
Jul 18, 20243,120.003,176.003,045.003,050.503,050.25478,550
Jul 17, 20243,058.003,089.003,044.003,075.003,074.75291,543
Jul 16, 20243,046.003,084.003,043.003,072.003,071.75294,883
Jul 15, 20243,002.003,058.002,993.003,049.003,048.75250,206
Jul 12, 20243,000.003,023.002,984.003,018.503,018.25150,702
Jul 11, 20242,983.003,000.002,957.002,997.002,996.75263,900
Jul 10, 20242,950.002,989.002,939.002,988.002,987.75147,164
Jul 9, 20242,998.003,010.002,938.502,938.502,938.26293,172
Jul 8, 20242,987.003,039.002,984.003,001.003,000.75248,770
Jul 5, 20243,039.003,046.002,990.003,008.003,007.75249,732
Jul 4, 20243,024.003,053.503,022.003,036.003,035.75135,553
Jul 3, 20243,020.003,028.002,994.003,004.003,003.75171,671
Jul 2, 20242,976.003,062.002,976.003,051.003,050.75261,757
Jul 1, 20243,095.003,096.002,993.002,996.002,995.75251,380
Jun 28, 20243,043.003,117.003,043.003,090.503,090.24331,067
Jun 27, 20243,090.003,090.002,981.002,997.002,996.75538,644
Jun 26, 20243,127.503,133.003,088.503,096.003,095.74345,785
Jun 25, 20243,085.003,116.003,080.003,112.003,111.74248,050
Jun 24, 20243,135.003,163.003,127.003,153.003,152.74177,538
Jun 21, 20243,156.003,179.503,086.003,141.003,140.74640,408
Jun 20, 2024 34.5 Dividend
Jun 20, 20243,075.003,156.003,075.003,155.003,154.74333,212
Jun 19, 20243,079.003,104.003,070.503,092.003,091.40107,737
Jun 18, 20243,058.003,084.003,031.003,083.003,082.40200,821
Jun 17, 20243,046.503,074.003,038.503,050.503,049.91199,555
Jun 14, 20243,019.503,051.002,997.003,040.003,039.41144,548
Jun 13, 20243,064.003,071.003,024.003,029.003,028.41211,828