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
20th May 2026 (Wed) 10.08 11.72 9.80 9.69 48,826
19th May 2026 (Tue) 10.075 13.01 9.36 10.49 134,314
18th May 2026 (Mon) 8.805 9.14 7.62 9.17 118,835
15th May 2026 (Fri) 5.15 14.28 5.125 11.29 2,319,203
14th May 2026 (Thu) 3.74 4.44 3.74 4.03 306,967
13th May 2026 (Wed) 3.52 3.77 3.44 3.57 336
12th May 2026 (Tue) 3.81 3.81 3.77 3.77 971
11th May 2026 (Mon) 3.25 4.10 3.25 3.78 2,907
8th May 2026 (Fri) 3.56 3.57 3.53 3.5479 874
7th May 2026 (Thu) 3.11 3.74 3.11 3.58 1,232
6th May 2026 (Wed) 2.89 2.89 2.86 2.86 6
5th May 2026 (Tue) 2.89 2.93 2.89 2.89 1,041
4th May 2026 (Mon) 2.93 2.93 2.93 2.85 72
1st May 2026 (Fri) 2.90 2.90 2.90 2.93 29
30th Apr 2026 (Thu) 2.91 2.91 2.77 2.77 2
29th Apr 2026 (Wed) 2.91 2.91 2.91 2.80 45
28th Apr 2026 (Tue) 2.73 2.90 2.73 2.895 691
27th Apr 2026 (Mon) 2.68 2.68 2.68 2.70 3
24th Apr 2026 (Fri) 2.72 2.72 2.64 2.64 0
23rd Apr 2026 (Thu) 2.72 2.72 2.715 2.715 10
22nd Apr 2026 (Wed) 2.72 2.77 2.72 2.77 42
21st Apr 2026 (Tue) 2.75 2.78 2.75 2.78 110
20th Apr 2026 (Mon) 2.64 2.83 2.62 2.83 1,050
17th Apr 2026 (Fri) 2.45 2.57 2.45 2.60 2,652
16th Apr 2026 (Thu) 2.465 2.50 2.465 2.50 678
15th Apr 2026 (Wed) 2.358 2.40 2.358 2.44 4,907
14th Apr 2026 (Tue) 2.38 2.47 2.29 2.41 14,631
13th Apr 2026 (Mon) 2.51 2.51 2.36 2.36 723
10th Apr 2026 (Fri) 2.61 2.61 2.56 2.54 501
9th Apr 2026 (Thu) 2.66 2.66 2.64 2.64 56
8th Apr 2026 (Wed) 2.66 2.80 2.62 2.75 5,538
7th Apr 2026 (Tue) 2.52 2.62 2.46 2.54 1,195
6th Apr 2026 (Mon) 2.53 2.62 2.53 2.52 473
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
FTSE 100 Latest
Value10,443.47
Change11.13