Skip to main content
logo
3i Group plc (LON:III)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,705.00
+32.00 (1.20%)
Sep 23, 2026, 8:19 AM GMT

3i Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20262,715.002,730.002,655.002,673.002,673.00-1.40%1,448,605
Sep 21, 20262,693.002,726.002,675.002,711.002,711.001.76%1,492,427
Sep 18, 20262,702.002,729.002,664.002,664.002,664.00-1.88%6,803,074
Sep 17, 20262,671.002,731.002,671.002,715.002,715.001.76%2,381,871
Sep 16, 20262,603.002,684.002,586.002,668.002,668.002.65%1,843,909
Sep 15, 20262,601.002,616.002,562.002,599.002,599.00-1.22%2,115,132
Sep 14, 20262,640.002,677.002,631.002,631.002,631.00-0.75%1,150,331
Sep 11, 20262,617.002,651.002,602.502,651.002,651.000.72%1,480,407
Sep 10, 20262,688.002,706.002,628.002,632.002,632.00-2.55%1,351,488
Sep 9, 20262,774.002,806.502,688.602,701.002,701.00-3.16%1,272,480
Sep 8, 20262,791.002,815.002,765.002,789.002,789.00-0.04%1,270,305
Sep 7, 20262,776.002,793.002,768.002,790.002,790.000.69%1,346,488
Sep 4, 20262,830.002,831.002,767.002,771.002,771.00-1.95%2,484,746
Sep 3, 20262,758.002,827.002,716.002,826.002,826.002.54%1,751,599
Sep 2, 20262,791.002,798.002,742.802,756.002,756.00-1.64%3,096,119
Sep 1, 20262,797.002,819.002,768.002,802.002,802.00-0.92%1,599,242
Aug 28, 20262,853.002,903.002,820.002,828.002,828.00-0.21%3,003,069
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