Shares Magazine
$20.25-0.40 (-1.94%)09 Sep 2025, 16:29
Third Point Investors Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 9, 2025 | $20.70 | $20.80 | $20.20 | $20.25 | 52,060 |
| Sep 8, 2025 | $21.00 | $21.00 | $20.50 | $20.65 | 35,343 |
| Sep 5, 2025 | $21.60 | $21.90 | $20.80 | $20.90 | 247,291 |
| Sep 4, 2025 | $23.50 | $23.70 | $21.60 | $21.55 | 5,343 |
| Sep 3, 2025 | $23.70 | $23.80 | $23.50 | $23.50 | 819 |
| Sep 2, 2025 | $23.90 | $24.70 | $23.80 | $23.80 | 3,910 |
| Sep 1, 2025 | $23.70 | $23.86 | $23.70 | $24.00 | 3,329 |
| Aug 29, 2025 | $24.30 | $24.40 | $23.87 | $24.00 | 3,689 |
| Aug 28, 2025 | $24.00 | $24.60 | $23.80 | $24.00 | 5,350 |
| Aug 27, 2025 | $24.20 | $24.20 | $23.80 | $23.90 | 4,655 |
| Aug 26, 2025 | $24.20 | $24.90 | $24.10 | $24.20 | 27,413 |
| Aug 22, 2025 | $24.30 | $25.00 | $24.20 | $24.55 | 29,856 |
| Aug 21, 2025 | $24.50 | $25.00 | $24.30 | $24.30 | 27,903 |
| Aug 20, 2025 | $24.90 | $24.90 | $24.40 | $24.60 | 44,919 |
| Aug 19, 2025 | $25.20 | $25.20 | $24.80 | $24.95 | 11,659 |
| Aug 18, 2025 | $25.30 | $25.50 | $25.00 | $25.10 | 23,709 |
| Aug 15, 2025 | $25.80 | $25.80 | $25.30 | $25.30 | 5,783 |
| Aug 14, 2025 | $25.80 | $25.90 | $25.70 | $25.70 | 8,766 |
| Aug 13, 2025 | $25.90 | $26.16 | $25.70 | $25.70 | 21,809 |
| Aug 12, 2025 | $26.00 | $26.20 | $26.00 | $26.00 | 4,202 |
| Aug 11, 2025 | $25.80 | $26.30 | $25.80 | $26.00 | 13,508 |
| Aug 8, 2025 | $26.20 | $26.30 | $25.60 | $26.00 | 21,988 |
| Aug 7, 2025 | $26.00 | $26.30 | $26.00 | $26.20 | 11,898 |
| Aug 6, 2025 | $25.80 | $26.10 | $25.60 | $25.70 | 215,511 |
| Aug 5, 2025 | $25.70 | $26.00 | $25.60 | $25.60 | 10,539 |
| Aug 4, 2025 | $26.00 | $26.17 | $25.66 | $26.00 | 6,197 |
| Aug 1, 2025 | $26.60 | $26.60 | $26.10 | $26.10 | 68,217 |
| Jul 31, 2025 | $27.00 | $27.20 | $26.70 | $26.80 | 8,145 |
| Jul 30, 2025 | $27.00 | $27.00 | $26.73 | $27.00 | 6,111 |
| Jul 29, 2025 | $27.00 | $27.20 | $26.90 | $27.00 | 26,276 |
| Jul 28, 2025 | $27.40 | $27.60 | $26.60 | $27.30 | 26,625 |
| Jul 25, 2025 | $26.80 | $26.80 | $26.40 | $26.40 | 15,102 |
| Jul 24, 2025 | $26.80 | $27.00 | $26.10 | $27.05 | 55,952 |
| Jul 23, 2025 | $27.00 | $27.60 | $27.00 | $27.00 | 139,144 |
| Jul 22, 2025 | $26.50 | $26.60 | $26.20 | $26.60 | 8,719 |
| Jul 21, 2025 | $26.20 | $26.50 | $26.20 | $26.40 | 4,619 |
| Jul 18, 2025 | $26.10 | $26.11 | $25.60 | $25.80 | 3,362 |
| Jul 17, 2025 | $25.50 | $25.50 | $25.40 | $25.40 | 3,589 |
| Jul 16, 2025 | $25.00 | $25.18 | $24.90 | $24.90 | 2,699 |
| Jul 15, 2025 | $26.10 | $26.10 | $25.70 | $26.00 | 4,812 |
| Jul 14, 2025 | $25.60 | $25.60 | $25.60 | $25.60 | 234 |
| Jul 11, 2025 | $25.60 | $26.10 | $25.60 | $25.60 | 3,921 |
| Jul 10, 2025 | $25.60 | $25.90 | $25.60 | $25.60 | 2,932 |
| Jul 9, 2025 | $25.60 | $25.80 | $25.40 | $25.40 | 18,817 |
| Jul 8, 2025 | $25.90 | $26.00 | $25.30 | $25.30 | 4,968 |
| Jul 7, 2025 | $24.80 | $25.10 | $24.80 | $24.80 | 5,091 |
| Jul 4, 2025 | $24.90 | $24.90 | $24.90 | $24.90 | 2,093 |
| Jul 3, 2025 | $25.10 | $25.30 | $25.00 | $25.30 | 14,776 |
| Jul 2, 2025 | $25.30 | $25.30 | $24.90 | $25.30 | 8,214 |
| Jul 1, 2025 | $25.60 | $25.60 | $25.30 | $25.45 | 11,781 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Chrysalis Investments Limited | 130.40 | 8.31 |
| Prudential PLC | 1,027.00 | 3.36 |
| Oxford Nanopore Technologies PLC | 174.30 | 2.53 |
| Polar Capital Technology Trust PLC | 414.00 | 2.35 |
| Bae Systems PLC | 1,832.00 | 2.20 |
| Close Brothers Group PLC | 479.60 | 1.96 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Associated British Foods PLC | 1,945.50 | -13.19 |
| Goodwin PLC | 10,400.00 | -6.31 |
| Vistry Group PLC | 569.20 | -5.73 |
| Relx PLC | 3,337.00 | -4.19 |
| International Consolidated Airlines Group S.A. | 381.70 | -4.07 |
| Computacenter PLC | 2,320.00 | -3.89 |