Close
Company Search
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 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
4th Mar 2026 (Wed) 2.44 2.44 2.44 2.40 396
3rd Mar 2026 (Tue) 2.30 2.67 2.30 2.64 0
2nd Mar 2026 (Mon) 2.20 2.20 2.16 2.16 0
27th Feb 2026 (Fri) 2.20 2.20 2.12 2.12 0
26th Feb 2026 (Thu) 2.20 2.22 2.20 2.22 217
25th Feb 2026 (Wed) 2.14 2.16 2.14 2.16 0
24th Feb 2026 (Tue) 2.14 2.14 2.13 2.13 0
23rd Feb 2026 (Mon) 2.14 2.21 2.14 2.13 212
20th Feb 2026 (Fri) 2.15 2.15 2.15 2.14 59
19th Feb 2026 (Thu) 2.07 2.07 2.03 2.02 525
18th Feb 2026 (Wed) 2.08 2.08 2.01 2.07 677
17th Feb 2026 (Tue) 2.19 2.19 2.19 2.13 18
16th Feb 2026 (Mon) 2.125 2.28 2.125 2.14 62
13th Feb 2026 (Fri) 2.125 2.28 2.125 2.14 62
12th Feb 2026 (Thu) 2.00 2.00 1.96 2.01 77
11th Feb 2026 (Wed) 2.21 2.21 2.10 2.07 510
10th Feb 2026 (Tue) 2.59 2.81 2.14 2.17 3,503
9th Feb 2026 (Mon) 2.29 2.63 2.24 2.56 6,185
6th Feb 2026 (Fri) 1.92 2.25 1.865 2.15 8,527
5th Feb 2026 (Thu) 1.86 1.91 1.85 1.91 218
FTSE 100 Latest
Value10,436.29
Change71.50