Skip to main content
logo
3i Group plc (LON:III)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,192.00
-17.00 (-0.77%)
Jun 8, 2026, 4:48 PM GMT

3i Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 20262,201.002,212.002,179.002,192.002,192.00-0.77%3,508,827
Jun 5, 20262,190.002,247.002,182.002,209.002,209.000.87%2,309,439
Jun 4, 20262,143.002,212.002,135.002,190.002,190.002.77%2,624,528
Jun 3, 20262,150.002,170.002,105.002,131.002,131.00-1.07%3,102,220
Jun 2, 20262,193.002,224.002,133.002,154.002,154.00-1.15%3,788,434
Jun 1, 20262,268.002,287.002,179.002,179.002,179.00-4.22%4,586,391
May 29, 20262,290.002,341.002,275.002,275.002,275.000.35%7,508,420
May 28, 20262,300.002,326.002,267.002,267.002,267.00-2.07%2,855,662
May 27, 20262,289.002,364.002,286.002,315.002,315.00-2,930,147
May 26, 20262,340.002,364.002,311.002,315.002,315.000.22%1,971,236
May 22, 20262,286.002,328.002,274.002,310.002,310.002.67%3,763,459
May 21, 20262,189.002,256.002,180.002,250.002,250.003.26%3,577,379
May 20, 20262,188.002,207.002,133.002,179.002,179.00-1.13%5,396,177
May 19, 20262,110.002,212.002,110.002,204.002,204.005.86%3,634,374
May 18, 20262,191.002,200.002,043.002,082.002,082.00-5.79%4,010,907
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, 20262,528.502,583.502,492.702,562.002,562.001.07%2,310,185
Apr 29, 20262,590.002,595.002,510.002,535.002,535.00-2.20%1,806,053
Apr 28, 20262,587.502,612.502,564.502,592.002,592.000.08%1,398,092
Apr 27, 20262,626.502,639.002,589.002,590.002,590.00-1.43%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, 20262,282.002,370.002,274.502,358.002,358.001.51%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