Skip to main content
logo
3i Group plc (LON:III)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,180.00
+98.00 (4.71%)
May 19, 2026, 11:34 AM GMT

3i Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 20262,110.002,184.332,110.002,172.00-4.32%146,383
May 18, 20262,191.002,196.002,043.002,082.002,082.00-5.79%3,501,979
May 15, 20262,170.002,246.002,112.002,210.002,210.004.64%5,328,990
May 14, 20262,069.002,203.001,825.002,112.002,112.00-12.76%11,353,600
May 13, 20262,426.002,440.002,388.002,421.002,421.000.88%5,430,770
May 12, 20262,480.002,480.002,391.002,400.002,400.00-4.61%3,792,265
May 11, 20262,581.002,596.002,516.002,516.002,516.00-2.86%2,675,944
May 8, 20262,577.502,622.002,570.502,590.002,590.00-1.09%1,116,528
May 7, 20262,689.002,696.002,605.002,618.502,618.50-1.87%1,741,634
May 6, 20262,671.502,784.002,649.002,668.502,668.502.18%1,951,522
May 5, 20262,615.002,622.502,535.502,611.502,611.501.87%2,291,388
May 1, 20262,591.002,597.002,545.002,563.502,563.500.06%799,736
Apr 30, 20262,528.502,583.502,492.662,562.002,562.001.07%2,310,185
Apr 29, 20262,590.002,595.002,510.002,535.002,535.00-2.20%1,806,053
Apr 28, 20262,587.502,612.502,564.492,592.002,592.000.08%1,398,092
Apr 27, 20262,626.502,639.002,588.972,590.002,590.00-1.43%1,347,121
Apr 24, 20262,646.502,679.002,627.502,627.502,627.50-1.83%1,921,410
Apr 23, 20262,749.002,749.002,658.502,676.502,676.50-3.48%2,014,376
Apr 22, 20262,829.002,843.002,773.002,773.002,773.00-2.29%2,180,433
Apr 21, 20262,853.002,936.402,827.002,838.002,838.000.05%1,370,519
Apr 20, 20262,880.002,900.002,828.002,836.502,836.50-2.44%2,773,369
Apr 17, 20262,793.002,934.002,767.002,907.502,907.504.36%2,343,532
Apr 16, 20262,831.002,880.502,786.002,786.002,786.00-1.10%1,720,602
Apr 15, 20262,796.002,830.502,780.502,817.002,817.001.86%1,455,446
Apr 14, 20262,768.002,777.502,711.002,765.502,765.500.24%1,798,978
Apr 13, 20262,695.002,759.002,688.002,759.002,759.002.55%1,978,547
Apr 10, 20262,679.502,713.002,648.002,690.502,690.50-0.26%2,429,561
Apr 9, 20262,667.002,697.502,654.502,697.502,697.501.39%2,141,628
Apr 8, 20262,811.002,879.502,660.502,660.502,660.502.29%3,450,453
Apr 7, 20262,741.002,744.502,579.502,601.002,601.00-3.20%5,028,858
Apr 2, 20262,532.002,694.002,521.002,687.002,687.003.99%3,768,212
Apr 1, 20262,486.002,614.002,469.002,584.002,584.005.99%4,337,858
Mar 31, 20262,366.002,477.002,360.002,438.002,438.003.39%6,019,281
Mar 30, 20262,282.002,370.002,274.482,358.002,358.001.51%3,124,683
Mar 27, 20262,267.002,395.002,267.002,323.002,323.001.04%6,894,403
Mar 26, 20262,740.002,769.002,255.002,299.002,299.00-17.66%4,370,805
Mar 25, 20262,780.002,820.002,740.002,792.002,792.001.53%1,705,630
Mar 24, 20262,730.002,788.002,712.002,750.002,750.002.15%2,009,295
Mar 23, 20262,653.002,742.002,584.002,692.002,692.00-0.33%2,286,870
Mar 20, 20262,810.002,835.002,701.002,701.002,701.00-2.28%8,542,332
Mar 19, 20262,839.002,868.002,736.002,764.002,764.00-3.86%3,280,760
Mar 18, 20263,006.003,024.002,844.002,875.002,875.00-4.80%3,030,581
Mar 17, 20262,963.003,049.002,943.003,020.003,020.002.90%1,225,982
Mar 16, 20262,972.003,035.002,932.002,935.002,935.00-1.15%2,293,581
Mar 13, 20262,916.003,007.002,900.002,969.002,969.001.26%1,174,061
Mar 12, 20262,921.002,984.002,904.002,932.002,932.00-0.61%1,897,837
Mar 11, 20262,920.002,975.002,887.002,950.002,950.000.68%1,980,201
Mar 10, 20263,005.003,032.002,927.002,930.002,930.000.10%2,295,926
Mar 9, 20262,996.003,045.002,896.702,927.002,927.00-2.89%2,244,710
Mar 6, 20263,004.003,020.002,941.003,014.003,014.002.90%2,771,289