Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

P3 Health Partn (PIII.US) Share Price

Price $2.57 on 03-04-2026 at 22:47:29
Change $-0.17 -6.61%
Buy $3.51
Sell $2.15
Last Trade: -
Day's Volume: 139
Last Close: $2.57
Open: $2.57
ISIN: US7444132044
Day's Range $2.57 - $2.57
52wk Range: $0.1465 - $10.73
Market Capitalisation: $8.47m
VWAP: $2.579784
Shares in Issue: 3.29m

P3 Health Partn (PIII.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more P3 Health Partn trades

P3 Health Partn (PIII.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 2.57 2.57 2.57 2.57 139
2nd Apr 2026 (Thu) 2.57 2.57 2.57 2.57 139
1st Apr 2026 (Wed) 2.97 2.97 2.75 2.74 501
31st Mar 2026 (Tue) 2.90 3.03 2.83 3.08 300
30th Mar 2026 (Mon) 2.78 2.92 2.78 2.96 3
27th Mar 2026 (Fri) 2.54 2.70 2.54 2.94 1,924
26th Mar 2026 (Thu) 2.91 2.91 2.84 2.79 1,447
25th Mar 2026 (Wed) 2.82 3.11 2.82 3.11 87
24th Mar 2026 (Tue) 2.82 3.00 2.82 2.97 1,376
23rd Mar 2026 (Mon) 3.01 3.02 2.90 3.03 527
20th Mar 2026 (Fri) 2.72 2.93 2.72 2.90 706
19th Mar 2026 (Thu) 2.51 2.68 2.48 2.70 2,650
18th Mar 2026 (Wed) 2.60 2.65 2.37 2.69 1,507
17th Mar 2026 (Tue) 2.99 2.99 2.49 2.61 2,907
16th Mar 2026 (Mon) 3.25 3.27 3.03 3.04 469
13th Mar 2026 (Fri) 2.85 3.17 2.795 3.16 1,445
12th Mar 2026 (Thu) 3.07 3.20 2.57 2.96 23,535
11th Mar 2026 (Wed) 3.65 3.92 2.435 3.10 16,120
10th Mar 2026 (Tue) 2.92 4.10 2.92 3.64 4,069
9th Mar 2026 (Mon) 2.19 2.95 2.19 2.885 657
6th Mar 2026 (Fri) 2.44 2.44 2.23 2.23 20
5th Mar 2026 (Thu) 2.44 2.44 2.31 2.35 693
See more P3 Health Partn price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered