Skip to main content
logo
3i Group plc (LON:III)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,828.00
-6.00 (-0.21%)
Aug 28, 2026, 5:23 PM GMT

3i Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20262,853.002,903.002,820.002,828.002,828.00-0.21%2,886,142
Aug 27, 20262,845.002,867.002,814.002,834.002,834.00-0.35%1,432,845
Aug 26, 20262,892.002,915.002,811.002,844.002,844.00-2.07%1,904,496
Aug 25, 20262,932.002,943.002,903.002,904.002,904.00-1.02%1,865,040
Aug 24, 20262,911.002,957.002,898.902,934.002,934.001.49%3,919,304
Aug 21, 20262,796.002,900.002,783.002,891.002,891.003.51%1,531,168
Aug 20, 20262,820.002,832.002,771.002,793.002,793.00-0.99%2,415,957
Aug 19, 20262,789.002,825.002,768.002,821.002,821.000.68%1,780,986
Aug 18, 20262,794.002,872.002,779.002,802.002,802.000.50%1,758,450
Aug 17, 20262,786.002,821.002,780.002,788.002,788.000.11%1,811,938
Aug 14, 20262,799.002,820.002,760.002,785.002,785.000.18%1,458,443
Aug 13, 20262,829.002,833.002,776.002,780.002,780.00-1.17%1,581,919
Aug 12, 20262,745.002,814.002,745.002,813.002,813.002.59%1,988,764
Aug 11, 20262,805.002,816.002,742.002,742.002,742.00-2.18%2,608,962
Aug 10, 20262,866.002,872.002,792.002,803.002,803.00-2.23%1,225,146
Aug 7, 20262,873.002,887.002,835.002,867.002,867.00-0.14%1,309,599
Aug 6, 20262,936.002,957.002,870.002,871.002,871.00-1.75%2,073,432
Aug 5, 20262,914.002,978.002,892.802,922.002,922.001.25%1,663,168
Aug 4, 20262,865.002,937.002,849.002,886.002,886.000.66%1,923,068
Aug 3, 20262,901.002,972.002,867.002,867.002,867.000.10%2,009,512
Jul 31, 20262,884.002,929.002,864.002,864.002,864.000.60%2,341,984
Jul 30, 20262,864.002,894.002,835.002,847.002,847.00-1.73%2,638,035
Jul 29, 20262,901.002,915.002,856.002,897.002,897.00-0.55%2,446,667
Jul 28, 20262,856.002,914.002,806.002,913.002,913.003.96%3,044,544
Jul 27, 20262,800.002,835.002,736.002,802.002,802.001.60%1,784,455
Jul 24, 20262,699.002,792.002,680.002,758.002,758.003.14%2,837,352
Jul 23, 20262,782.002,782.002,627.002,674.002,674.004.78%5,012,973
Jul 22, 20262,473.002,600.002,453.002,552.002,552.001.96%4,013,014
Jul 21, 20262,507.002,523.002,466.002,503.002,503.00-0.36%5,129,775
Jul 20, 20262,565.002,575.002,512.002,512.002,512.00-2.48%2,148,481
Jul 17, 20262,623.002,657.002,576.002,576.002,576.00-2.53%3,752,913
Jul 16, 20262,659.002,666.002,621.002,643.002,643.00-0.56%2,851,132
Jul 15, 20262,632.002,682.002,623.002,658.002,658.000.64%2,598,840
Jul 14, 20262,664.002,710.002,600.002,641.002,641.00-1.68%2,832,067
Jul 13, 20262,697.002,724.002,656.002,686.002,686.00-0.67%2,130,827
Jul 10, 20262,658.002,707.002,646.002,704.002,704.001.73%2,613,970
Jul 9, 20262,603.002,662.002,580.002,658.002,658.002.11%2,650,264
Jul 8, 20262,600.002,636.002,578.002,603.002,603.00-0.80%2,619,840
Jul 7, 20262,650.002,697.002,619.002,624.002,624.00-0.23%2,410,411
Jul 6, 20262,606.002,630.002,594.002,630.002,630.000.73%2,146,788
Jul 3, 20262,590.002,613.002,562.002,611.002,611.001.01%1,340,560
Jul 2, 20262,500.002,600.002,498.002,585.002,585.002.78%2,387,368
Jul 1, 20262,500.002,522.002,482.002,515.002,515.001.17%2,998,031
Jun 30, 20262,480.002,870.002,456.002,486.002,486.00-0.40%2,461,876
Jun 29, 20262,523.002,566.002,477.002,496.002,496.00-1.42%2,591,366
Jun 26, 20262,522.002,580.002,503.002,532.002,532.00-0.08%2,238,559
Jun 25, 20262,447.002,540.002,411.002,534.002,534.0011.48%4,272,028
Jun 24, 20262,257.002,304.002,229.002,273.002,273.00-0.13%3,029,858
Jun 23, 20262,207.002,277.002,207.002,276.002,276.000.75%3,579,429
Jun 22, 20262,220.002,267.002,207.002,259.002,259.002.59%1,784,888