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
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
5th Dec 2025 (Fri) 0.009 0.009 0.009 0.0089 0
4th Dec 2025 (Thu) 0.007 0.0095 0.007 0.0095 0
3rd Dec 2025 (Wed) 0.007 0.007 0.0053 0.0077 7,442
2nd Dec 2025 (Tue) 0.007 0.0092 0.007 0.0092 0
1st Dec 2025 (Mon) 0.007 0.0092 0.007 0.0092 1,000
28th Nov 2025 (Fri) 0.007 0.0071 0.007 0.0092 50,971
27th Nov 2025 (Thu) 0.0081 0.0084 0.0081 0.0084 0
26th Nov 2025 (Wed) 0.0081 0.0084 0.0081 0.0084 0
25th Nov 2025 (Tue) 0.0081 0.0081 0.0081 0.008 300
24th Nov 2025 (Mon) 0.008 0.008 0.008 0.008 0
21st Nov 2025 (Fri) 0.008 0.008 0.008 0.008 0
20th Nov 2025 (Thu) 0.0099 0.0099 0.0099 0.0099 0
19th Nov 2025 (Wed) 0.0099 0.0099 0.0099 0.0099 0
18th Nov 2025 (Tue) 0.0099 0.0099 0.0099 0.0099 0
17th Nov 2025 (Mon) 0.0099 0.0099 0.0099 0.0099 10,128
14th Nov 2025 (Fri) 0.0082 0.0085 0.0082 0.0099 20,381
13th Nov 2025 (Thu) 0.0086 0.0086 0.0086 0.0119 0
12th Nov 2025 (Wed) 0.0088 0.0122 0.0088 0.0122 0
11th Nov 2025 (Tue) 0.0088 0.0089 0.0088 0.0096 400
10th Nov 2025 (Mon) 0.0086 0.009 0.0086 0.009 0
7th Nov 2025 (Fri) 0.0086 0.0119 0.0086 0.0119 0
6th Nov 2025 (Thu) 0.0086 0.0086 0.0086 0.0096 725
5th Nov 2025 (Wed) 0.008 0.008 0.008 0.0095 0
4th Nov 2025 (Tue) 0.0089 0.01 0.0089 0.01 0
3rd Nov 2025 (Mon) 0.0089 0.01 0.0089 0.01 0
31st Oct 2025 (Fri) 0.0089 0.0101 0.0089 0.0101 0
30th Oct 2025 (Thu) 0.0089 0.0101 0.0079 0.0101 68,289
29th Oct 2025 (Wed) 0.0083 0.0104 0.0083 0.0104 42
28th Oct 2025 (Tue) 0.0083 0.009 0.0081 0.009 4,750
27th Oct 2025 (Mon) 0.0119 0.0119 0.0104 0.0104 0
24th Oct 2025 (Fri) 0.0119 0.0119 0.0098 0.0097 8,666
23rd Oct 2025 (Thu) 0.0119 0.0119 0.0119 0.0119 483
22nd Oct 2025 (Wed) 0.0119 0.0119 0.0119 0.0112 1,049
21st Oct 2025 (Tue) 0.0118 0.0118 0.0118 0.0118 205
20th Oct 2025 (Mon) 0.0118 0.0118 0.0118 0.0118 7,945
17th Oct 2025 (Fri) 0.0118 0.0118 0.0118 0.0118 4,362
16th Oct 2025 (Thu) 0.009 0.0117 0.009 0.0117 0
15th Oct 2025 (Wed) 0.009 0.0118 0.009 0.0118 1,158
FTSE 100 Latest
Value9,751.31
Change102.28