Skip to main content
logo
3i Group plc (LON:III)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,509.00
-23.00 (-0.91%)
Jun 29, 2026, 1:18 PM GMT

3i Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 20262,532.002,532.002,479.002,493.00--1.54%-
Jun 26, 20262,522.002,579.002,503.002,532.002,532.00-0.08%2,179,846
Jun 25, 20262,447.002,540.002,411.002,534.002,534.0011.48%4,271,998
Jun 24, 20262,257.002,304.002,229.002,273.002,273.00-0.13%2,994,536
Jun 23, 20262,207.002,277.002,207.002,276.002,276.000.75%3,579,358
Jun 22, 20262,220.002,267.002,207.002,259.002,259.002.59%1,784,888
Jun 19, 20262,242.002,253.302,200.002,202.002,202.00-1.92%5,601,299
Jun 18, 20262,241.002,246.002,195.002,245.002,245.00-0.44%3,300,072
Jun 17, 20262,321.002,374.002,287.002,303.002,255.00-0.86%2,181,134
Jun 16, 20262,274.002,355.002,261.002,323.002,274.581.66%2,974,632
Jun 15, 20262,333.002,393.002,285.002,285.002,237.38-1.04%3,099,925
Jun 12, 20262,266.002,319.002,250.002,309.002,260.883.78%2,215,586
Jun 11, 20262,197.002,256.002,187.002,225.002,178.631.74%2,377,333
Jun 10, 20262,174.002,209.002,163.002,187.002,141.420.37%1,874,584
Jun 9, 20262,195.002,236.002,175.002,179.002,133.59-0.59%3,132,621
Jun 8, 20262,201.002,212.002,179.002,192.002,146.31-0.77%3,508,827
Jun 5, 20262,190.002,247.002,182.002,209.002,162.960.87%2,309,439
Jun 4, 20262,143.002,212.002,135.002,190.002,144.362.77%2,624,528
Jun 3, 20262,150.002,170.002,105.002,131.002,086.59-1.07%3,102,220
Jun 2, 20262,193.002,224.002,133.002,154.002,109.11-1.15%3,788,434
Jun 1, 20262,268.002,287.002,179.002,179.002,133.59-4.22%4,586,391
May 29, 20262,290.002,341.002,275.002,275.002,227.580.35%7,508,420
May 28, 20262,300.002,326.002,267.002,267.002,219.75-2.07%2,855,662
May 27, 20262,289.002,364.002,286.002,315.002,266.75-2,930,147
May 26, 20262,340.002,364.002,311.002,315.002,266.750.22%1,971,236
May 22, 20262,286.002,328.002,274.002,310.002,261.852.67%3,763,459
May 21, 20262,189.002,256.002,180.002,250.002,203.113.26%3,577,379
May 20, 20262,188.002,207.002,133.002,179.002,133.59-1.13%5,396,177
May 19, 20262,110.002,212.002,110.002,204.002,158.065.86%3,634,374
May 18, 20262,191.002,200.002,043.002,082.002,038.61-5.79%4,010,907
May 15, 20262,170.002,246.002,112.002,210.002,163.944.64%5,328,990
May 14, 20262,069.002,203.001,825.002,112.002,067.98-12.76%11,353,600
May 13, 20262,426.002,440.002,388.002,421.002,370.540.88%5,430,770
May 12, 20262,480.002,480.002,391.002,400.002,349.98-4.61%3,792,265
May 11, 20262,581.002,596.002,516.002,516.002,463.56-2.86%2,675,944
May 8, 20262,577.502,622.002,570.502,590.002,536.02-1.09%1,116,528
May 7, 20262,689.002,696.002,605.002,618.502,563.92-1.87%1,741,634
May 6, 20262,671.502,784.002,649.002,668.502,612.882.18%1,951,522
May 5, 20262,615.002,622.502,535.502,611.502,557.071.87%2,291,388
May 1, 20262,591.002,597.002,545.002,563.502,510.070.06%799,736
Apr 30, 20262,528.502,583.502,492.702,562.002,508.601.07%2,310,185
Apr 29, 20262,590.002,595.002,510.002,535.002,482.17-2.20%1,806,053
Apr 28, 20262,587.502,612.502,564.502,592.002,537.980.08%1,398,092
Apr 27, 20262,626.502,639.002,589.002,590.002,536.02-1.43%1,347,121
Apr 24, 20262,646.502,679.002,627.502,627.502,572.74-1.83%1,921,410
Apr 23, 20262,749.002,749.002,658.502,676.502,620.72-3.48%2,014,376
Apr 22, 20262,829.002,843.002,773.002,773.002,715.20-2.29%2,180,433
Apr 21, 20262,853.002,936.402,827.002,838.002,778.850.05%1,370,519
Apr 20, 20262,880.002,900.002,828.002,836.502,777.38-2.44%2,773,369
Apr 17, 20262,793.002,934.002,767.002,907.502,846.904.36%2,343,532