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
25th Sep 2026 (Fri) 0.0064 0.0064 0.0063 0.0063 1,455
24th Sep 2026 (Thu) 0.0062 0.0062 0.0062 0.0062 600
23rd Sep 2026 (Wed) 0.0062 0.0062 0.0062 0.0062 0
22nd Sep 2026 (Tue) 0.0062 0.0062 0.0062 0.0083 4,301
21st Sep 2026 (Mon) 0.0084 0.0084 0.0075 0.0075 37
18th Sep 2026 (Fri) 0.0084 0.0084 0.0084 0.0085 119
17th Sep 2026 (Thu) 0.0085 0.0099 0.0085 0.0099 160
16th Sep 2026 (Wed) 0.0085 0.0085 0.0072 0.0072 0
15th Sep 2026 (Tue) 0.0085 0.0085 0.0074 0.0074 0
14th Sep 2026 (Mon) 0.0085 0.0085 0.0085 0.0063 561
11th Sep 2026 (Fri) 0.009 0.0091 0.009 0.0091 1
10th Sep 2026 (Thu) 0.009 0.0111 0.009 0.0108 2,216
9th Sep 2026 (Wed) 0.0081 0.0118 0.0074 0.0118 6,487
8th Sep 2026 (Tue) 0.0123 0.0123 0.0123 0.0123 102
7th Sep 2026 (Mon) 0.0123 0.0123 0.0123 0.0123 0
4th Sep 2026 (Fri) 0.0123 0.0123 0.0123 0.0123 0
3rd Sep 2026 (Thu) 0.0123 0.0123 0.0123 0.0124 71
2nd Sep 2026 (Wed) 0.0101 0.0124 0.0101 0.0124 0
1st Sep 2026 (Tue) 0.0101 0.0126 0.0101 0.0126 5
31st Aug 2026 (Mon) 0.0101 0.0128 0.01 0.0128 2,600
28th Aug 2026 (Fri) 0.012 0.012 0.0073 0.0129 0
27th Aug 2026 (Thu) 0.0128 0.0128 0.0128 0.012 102
26th Aug 2026 (Wed) 0.012 0.012 0.0108 0.013 205
25th Aug 2026 (Tue) 0.0125 0.0125 0.0125 0.0125 340
24th Aug 2026 (Mon) 0.0113 0.0128 0.0113 0.0128 180
21st Aug 2026 (Fri) 0.0113 0.0143 0.0113 0.0143 3,453
20th Aug 2026 (Thu) 0.0145 0.015 0.0131 0.0131 700
19th Aug 2026 (Wed) 0.0146 0.0146 0.0146 0.0146 3,746
18th Aug 2026 (Tue) 0.015 0.015 0.0111 0.0154 2,749
17th Aug 2026 (Mon) 0.0139 0.0182 0.012 0.0182 6,034
14th Aug 2026 (Fri) 0.0123 0.0123 0.0121 0.0144 2,159
13th Aug 2026 (Thu) 0.0159 0.0159 0.0159 0.0159 2,149
12th Aug 2026 (Wed) 0.017 0.017 0.015 0.0188 9,492
11th Aug 2026 (Tue) 0.0183 0.02 0.0175 0.018 270,160
10th Aug 2026 (Mon) 0.0172 0.02 0.017 0.0195 40,422
7th Aug 2026 (Fri) 0.0169 0.0169 0.0169 0.0169 211
6th Aug 2026 (Thu) 0.0157 0.0169 0.0157 0.0169 0
5th Aug 2026 (Wed) 0.0157 0.017 0.0157 0.017 100
4th Aug 2026 (Tue) 0.0157 0.0158 0.0157 0.0169 1
3rd Aug 2026 (Mon) 0.0101 0.015 0.0101 0.015 1
31st Jul 2026 (Fri) 0.0101 0.0101 0.0081 0.0123 1,132
30th Jul 2026 (Thu) 0.0119 0.0119 0.0119 0.0126 1
29th Jul 2026 (Wed) 0.0109 0.0133 0.0081 0.0119 20,725
28th Jul 2026 (Tue) 0.0127 0.0127 0.0073 0.01 240
FTSE 100 Latest
Value10,684.88
Change-10.37