Skip to main content
logo
3i Group plc (LON:III)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,592.00
+2.00 (0.08%)
Apr 28, 2026, 4:50 PM GMT

3i Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,587.502,611.502,564.502,592.002,592.000.08%1,398,078
Apr 27, 20262,626.502,633.502,590.002,590.002,590.00-1.43%1,329,061
Apr 24, 20262,646.502,679.002,627.502,627.502,627.50-1.83%1,904,932
Apr 23, 20262,749.002,749.002,658.502,676.502,676.50-3.48%1,973,174
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, 20262,880.002,883.002,828.002,836.502,836.50-2.44%2,268,184
Apr 17, 20262,793.002,933.502,767.002,907.502,907.504.36%2,343,512
Apr 16, 20262,831.002,880.502,786.002,786.002,786.00-1.10%1,720,577
Apr 15, 20262,796.002,830.502,780.502,817.002,817.001.86%1,436,176
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%1,427,515
Apr 10, 20262,679.502,713.002,648.002,690.502,690.50-0.26%2,160,576
Apr 9, 20262,667.002,697.502,654.502,697.502,697.501.39%1,692,390
Apr 8, 20262,811.002,879.502,660.502,660.502,660.502.29%3,367,227
Apr 7, 20262,741.002,741.002,579.502,601.002,601.00-3.20%7,355,364
Apr 2, 20262,532.002,694.002,521.002,687.002,687.003.99%3,637,152
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
Mar 5, 20263,173.003,183.002,929.002,929.002,929.00-8.10%2,087,749
Mar 4, 20263,120.003,230.003,111.003,187.003,187.002.15%1,441,564
Mar 3, 20263,216.003,216.003,104.003,120.003,120.00-3.50%1,440,145
Mar 2, 20263,297.003,310.003,206.003,233.003,233.00-2.68%2,255,284
Feb 27, 20263,265.003,322.333,228.003,322.003,322.001.53%3,411,108
Feb 26, 20263,284.003,308.003,260.003,272.003,272.000.99%1,544,422
Feb 25, 20263,298.003,322.003,226.003,240.003,240.00-1.46%1,621,506
Feb 24, 20263,361.003,372.343,285.003,288.003,288.00-1.97%1,331,882
Feb 23, 20263,389.003,400.003,333.003,354.003,354.00-1.32%1,019,594
Feb 20, 20263,384.003,455.003,380.003,399.003,399.000.32%1,263,635
Feb 19, 20263,441.003,452.003,377.003,388.003,388.00-0.96%1,112,404
Feb 18, 20263,424.003,462.003,318.003,421.003,421.00-0.26%1,586,147
Feb 17, 20263,517.003,564.003,359.683,430.003,430.00-1.92%1,506,830
Feb 16, 20263,452.003,525.003,452.003,497.003,497.001.78%1,622,982