User Notice: The site will be occasionally unavailable due to scheduled maintenance this weekend. Please accept our apologies for any inconvenience.

III

3i Historical Data - III

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
3i Group Plc III London Ordinary Share GB00B1YW4409 ORD 73 19/22P
  Price Change Price Change % Stock Price Last Trade
4.00 0.32% 1,248.00 10:35:10
Open Price Low Price High Price Close Price Previous Close
1,249.00 1,235.50 1,251.50 1,248.00 1,244.00
more quote information »
Industry Sector
GENERAL FINANCIAL

III Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1,269.001,290.501,218.501,246.731,676,157-21.00-1.65%
1 Month1,257.501,290.501,212.001,245.681,389,198-9.50-0.76%
3 Months1,139.501,290.501,104.501,175.101,936,384108.509.52%
6 Months1,049.501,290.501,034.501,154.112,187,933198.5018.91%
1 Year749.801,290.50722.601,028.962,125,907498.2066.44%
3 Years947.201,290.50529.80979.692,148,416300.8031.76%
5 Years460.001,290.50460.00900.092,116,733788.00171.3%

III 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 1,248.00 4.00 0.32% 1,249.00 1,251.50 1,235.50 2,499,263
May 06 2021 1,244.00 8.50 0.69% 1,234.50 1,244.00 1,218.50 1,851,511
May 05 2021 1,235.50 9.50 0.77% 1,227.50 1,240.00 1,222.50 2,009,647
May 04 2021 1,226.00 -56.00 -4.37% 1,285.50 1,290.50 1,221.50 1,297,191
Apr 30 2021 1,282.00 11.50 0.91% 1,269.00 1,284.50 1,269.00 1,546,277
Apr 29 2021 1,270.50 18.00 1.44% 1,258.00 1,278.50 1,258.00 841,827
Apr 28 2021 1,252.50 1.50 0.12% 1,250.00 1,261.50 1,248.50 714,638
Apr 27 2021 1,251.00 -4.00 -0.32% 1,250.50 1,257.50 1,243.50 1,387,486
Apr 26 2021 1,255.00 18.50 1.5% 1,239.00 1,255.00 1,235.50 3,406,861
Apr 23 2021 1,236.50 1.00 0.08% 1,226.50 1,240.50 1,225.50 725,183
Apr 22 2021 1,235.50 12.50 1.02% 1,237.00 1,237.00 1,220.00 853,245
Apr 21 2021 1,223.00 8.50 0.7% 1,218.00 1,230.50 1,214.50 986,339
Apr 20 2021 1,214.50 -29.50 -2.37% 1,247.50 1,248.50 1,212.00 1,438,845
Apr 19 2021 1,244.00 -13.00 -1.03% 1,256.50 1,269.50 1,237.00 1,292,575
Apr 16 2021 1,257.00 0.50 0.04% 1,257.00 1,263.00 1,250.00 2,327,286
Apr 15 2021 1,256.50 12.00 0.96% 1,250.50 1,257.50 1,239.00 967,337
Apr 14 2021 1,244.50 4.00 0.32% 1,237.00 1,246.00 1,234.00 700,516
Apr 13 2021 1,240.50 2.50 0.2% 1,231.00 1,254.50 1,228.50 1,709,369
Apr 12 2021 1,238.00 -3.00 -0.24% 1,240.00 1,247.00 1,220.00 1,104,639
Apr 09 2021 1,241.00 -12.00 -0.96% 1,257.50 1,261.00 1,233.50 1,233,983
See More Historical Prices »
Your Recent History
LSE
III
3i
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210509 04:33:21