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 (PIIIW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.0059 0.0075 0.0059 0.0075 10,200
5th Feb 2026 (Thu) 0.006 0.0079 0.0059 0.0079 1,533
4th Feb 2026 (Wed) 0.0081 0.0081 0.0081 0.0082 790
3rd Feb 2026 (Tue) 0.007 0.0084 0.0061 0.0082 497
2nd Feb 2026 (Mon) 0.0074 0.0074 0.0074 0.0074 0
30th Jan 2026 (Fri) 0.0074 0.0074 0.0074 0.0074 0
29th Jan 2026 (Thu) 0.0074 0.0074 0.0074 0.0074 0
28th Jan 2026 (Wed) 0.0064 0.0077 0.0064 0.0077 0
27th Jan 2026 (Tue) 0.0064 0.0077 0.0064 0.0077 500
26th Jan 2026 (Mon) 0.0064 0.0064 0.0039 0.0077 100
23rd Jan 2026 (Fri) 0.0071 0.0071 0.0071 0.0084 284
22nd Jan 2026 (Thu) 0.007 0.0084 0.007 0.0084 0
21st Jan 2026 (Wed) 0.007 0.007 0.007 0.0084 1,049
20th Jan 2026 (Tue) 0.007 0.0088 0.007 0.0088 0
19th Jan 2026 (Mon) 0.007 0.007 0.007 0.0089 644
16th Jan 2026 (Fri) 0.007 0.007 0.007 0.0089 644
15th Jan 2026 (Thu) 0.007 0.007 0.007 0.009 618
14th Jan 2026 (Wed) 0.0069 0.0071 0.0069 0.0089 11,000
13th Jan 2026 (Tue) 0.0097 0.0097 0.0097 0.0097 0
12th Jan 2026 (Mon) 0.0097 0.0097 0.0097 0.0097 0
9th Jan 2026 (Fri) 0.0097 0.0097 0.0097 0.0097 0
8th Jan 2026 (Thu) 0.01 0.01 0.0097 0.0097 0
7th Jan 2026 (Wed) 0.01 0.01 0.0099 0.0097 400
6th Jan 2026 (Tue) 0.009 0.0098 0.009 0.0098 190
5th Jan 2026 (Mon) 0.009 0.009 0.009 0.009 900
2nd Jan 2026 (Fri) 0.0065 0.0097 0.0065 0.0097 6,999
1st Jan 2026 (Thu) 0.0065 0.0117 0.0011 0.01 70,882
31st Dec 2025 (Wed) 0.0065 0.0117 0.0011 0.01 70,882
30th Dec 2025 (Tue) 0.0091 0.0091 0.0064 0.0086 1,296
29th Dec 2025 (Mon) 0.006 0.006 0.0055 0.0074 2,000
26th Dec 2025 (Fri) 0.006 0.006 0.005 0.0071 100,739
25th Dec 2025 (Thu) 0.0075 0.0093 0.0075 0.0093 0
24th Dec 2025 (Wed) 0.0075 0.0093 0.0075 0.0093 0
23rd Dec 2025 (Tue) 0.0075 0.0086 0.0075 0.0093 31,900
22nd Dec 2025 (Mon) 0.0062 0.0077 0.0062 0.0077 0
19th Dec 2025 (Fri) 0.0062 0.0062 0.006 0.006 36
18th Dec 2025 (Thu) 0.0062 0.0076 0.0061 0.0075 99,396
17th Dec 2025 (Wed) 0.0069 0.0078 0.0069 0.0078 0
16th Dec 2025 (Tue) 0.0069 0.0077 0.0069 0.0077 0
15th Dec 2025 (Mon) 0.0069 0.0077 0.0069 0.0077 900
12th Dec 2025 (Fri) 0.0075 0.0077 0.0075 0.0077 0
11th Dec 2025 (Thu) 0.0075 0.0077 0.0075 0.0077 0
10th Dec 2025 (Wed) 0.0075 0.0076 0.0061 0.0077 0
9th Dec 2025 (Tue) 0.009 0.009 0.0083 0.0083 0
8th Dec 2025 (Mon) 0.009 0.009 0.0089 0.0089 0
FTSE 100 Latest
Value10,369.75
Change60.53