Skip to main content
logo
3i Group plc (LON:III)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,014.00
+85.00 (2.90%)
At close: Mar 6, 2026

3i Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,004.003,020.002,941.003,014.003,014.002.90%2,771,263
Mar 5, 20263,173.003,179.002,929.002,929.002,929.00-8.10%2,087,647
Mar 4, 20263,120.003,230.003,111.003,187.003,187.002.15%1,441,564
Mar 3, 20263,216.003,216.003,104.003,120.003,120.00-3.50%1,440,113
Mar 2, 20263,297.003,297.003,206.003,233.003,233.00-2.68%2,231,472
Feb 27, 20263,265.003,322.333,228.003,322.003,322.001.53%3,399,365
Feb 26, 20263,284.003,308.003,260.003,272.003,272.000.99%1,345,949
Feb 25, 20263,298.003,322.003,226.003,240.003,240.00-1.46%1,437,859
Feb 24, 20263,361.003,371.003,285.003,288.003,288.00-1.97%1,331,810
Feb 23, 20263,389.003,400.003,333.003,354.003,354.00-1.32%987,023
Feb 20, 20263,384.003,455.003,380.003,399.003,399.000.32%1,263,634
Feb 19, 20263,441.003,452.003,377.003,388.003,388.00-0.96%1,112,392
Feb 18, 20263,424.003,462.003,318.003,421.003,421.00-0.26%1,586,147
Feb 17, 20263,517.003,564.003,359.683,430.003,430.00-1.92%1,506,830
Feb 16, 20263,452.003,525.003,452.003,497.003,497.001.78%1,622,982
Feb 13, 20263,323.003,436.003,310.003,436.003,436.005.11%2,253,829
Feb 12, 20263,390.003,391.003,269.003,269.003,269.00-2.21%2,566,404
Feb 11, 20263,300.003,351.003,246.003,343.003,343.001.58%1,858,745
Feb 10, 20263,329.003,343.003,277.003,291.003,291.00-0.69%1,461,520
Feb 9, 20263,339.003,386.003,314.003,314.003,314.00-1.16%2,021,443
Feb 6, 20263,255.003,359.003,255.003,353.003,353.001.54%1,403,419
Feb 5, 20263,383.003,421.003,270.003,302.003,302.00-1.64%2,385,864
Feb 4, 20263,234.003,369.003,195.003,357.003,357.003.32%2,270,966
Feb 3, 20263,335.003,358.003,249.003,249.003,249.00-2.52%2,654,016
Feb 2, 20263,344.003,366.003,302.003,333.003,333.00-0.54%4,401,970
Jan 30, 20263,430.003,453.003,341.003,351.003,351.00-2.10%1,910,218
Jan 29, 20263,468.003,626.003,397.003,423.003,423.008.77%3,851,660
Jan 28, 20263,130.003,168.003,118.003,147.003,147.000.38%1,735,542
Jan 27, 20263,154.003,159.003,105.003,135.003,135.000.19%1,819,701
Jan 26, 20263,261.003,261.003,087.003,129.003,129.00-4.86%2,186,265
Jan 23, 20263,244.003,301.003,231.003,289.003,289.000.49%1,647,597
Jan 22, 20263,351.003,359.003,252.003,273.003,273.000.03%4,230,570
Jan 21, 20263,192.003,272.003,191.003,272.003,272.001.55%6,644,959
Jan 20, 20263,217.003,254.003,173.003,222.003,222.00-0.92%2,751,868
Jan 19, 20263,329.003,353.003,252.003,252.003,252.00-3.24%1,884,845
Jan 16, 20263,340.003,395.003,316.003,361.003,361.000.60%4,393,420
Jan 15, 20263,089.003,341.003,072.003,341.003,341.0010.08%4,823,182
Jan 14, 20263,090.003,115.003,035.003,035.003,035.00-0.91%2,152,755
Jan 13, 20263,138.003,152.003,063.003,063.003,063.00-2.05%2,963,898
Jan 12, 20263,125.003,141.003,072.003,127.003,127.000.16%2,427,050
Jan 9, 20263,150.003,183.003,113.003,122.003,122.00-0.89%2,134,157
Jan 8, 20263,174.003,222.003,057.003,150.003,150.00-0.97%2,004,677
Jan 7, 20263,253.003,276.003,181.003,181.003,181.00-1.94%2,785,487
Jan 6, 20263,266.003,310.003,244.003,244.003,244.00-0.18%1,322,424
Jan 5, 20263,246.003,269.003,166.003,250.003,250.001.25%1,219,232
Jan 2, 20263,272.003,306.003,210.003,210.003,210.00-1.62%1,271,925
Dec 31, 20253,251.003,263.003,239.003,263.003,263.000.59%379,541
Dec 30, 20253,243.003,272.003,225.003,244.003,244.000.43%520,507
Dec 29, 20253,226.003,263.003,217.003,230.003,230.000.19%775,502
Dec 24, 20253,206.003,249.003,206.003,224.003,224.00-0.34%298,092