Skip to main content
logo
3i Group plc (LON:III)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,742.00
-61.00 (-2.18%)
Aug 11, 2026, 4:53 PM GMT

3i Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 20262,805.002,814.002,742.002,742.002,742.00-2.18%2,608,946
Aug 10, 20262,866.002,872.002,793.002,803.002,803.00-2.23%1,225,111
Aug 7, 20262,873.002,887.002,835.002,867.002,867.00-0.14%1,309,599
Aug 6, 20262,936.002,953.002,870.002,871.002,871.00-1.75%1,213,409
Aug 5, 20262,914.002,977.002,900.002,922.002,922.001.25%1,663,137
Aug 4, 20262,865.002,937.002,849.002,886.002,886.000.66%1,254,156
Aug 3, 20262,901.002,934.002,867.002,867.002,867.000.10%1,994,696
Jul 31, 20262,884.002,929.002,864.002,864.002,864.000.60%2,224,005
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
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