Skip to main content
logo
3i Group plc (LON:III)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in GBX
2,632.00
+70.00 (2.73%)
Nov 4, 2026, 4:39 PM GMT

3i Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20262,559.002,654.002,546.002,632.002,632.002.73%3,064,492
Nov 3, 20262,514.002,597.002,501.002,562.002,562.001.34%1,546,808
Nov 2, 20262,440.002,532.002,431.002,528.002,528.003.27%1,395,505
Oct 30, 20262,443.002,485.002,415.002,448.002,448.000.66%1,576,632
Oct 29, 20262,359.002,432.002,359.002,432.002,432.003.27%3,302,108
Oct 28, 20262,376.002,382.002,348.002,355.002,355.00-0.97%1,717,491
Oct 27, 20262,359.002,383.002,339.002,378.002,378.000.30%1,445,629
Oct 26, 20262,338.002,405.002,335.002,371.002,371.002.60%2,347,963
Oct 23, 20262,323.002,326.002,269.002,311.002,311.00-0.13%2,360,580
Oct 22, 20262,311.002,332.002,281.512,314.002,314.00-0.47%1,929,211
Oct 21, 20262,365.002,365.002,290.002,325.002,325.00-3.93%3,894,877
Oct 20, 20262,401.002,423.002,380.002,420.002,420.001.17%1,203,133
Oct 19, 20262,434.002,436.002,347.002,392.002,392.00-3.08%1,526,741
Oct 16, 20262,473.002,493.002,450.002,468.002,468.000.86%1,992,987
Oct 15, 20262,404.002,490.002,400.002,447.002,447.001.70%2,213,573
Oct 14, 20262,403.002,440.002,387.002,406.002,406.000.12%2,699,617
Oct 13, 20262,393.002,437.002,393.002,403.002,403.000.21%1,659,369
Oct 12, 20262,412.002,421.002,370.002,398.002,398.00-0.17%1,268,915
Oct 9, 20262,366.002,434.002,357.002,402.002,402.002.13%2,227,724
Oct 8, 20262,357.002,388.002,344.002,352.002,352.00-1.63%1,765,587
Oct 7, 20262,370.002,430.002,333.402,391.002,391.000.08%2,795,921
Oct 6, 20262,413.002,438.002,341.002,389.002,389.00-0.95%2,199,921
Oct 5, 20262,555.002,562.202,396.002,412.002,412.00-5.60%3,116,929
Oct 2, 20262,540.002,599.002,538.002,555.002,555.000.43%1,581,746
Oct 1, 20262,598.002,624.302,535.002,544.002,544.00-3.05%1,730,027
Sep 30, 20262,682.002,698.002,624.002,624.002,624.00-1.06%1,589,700
Sep 29, 20262,639.002,674.402,618.002,652.002,652.000.65%1,201,969
Sep 28, 20262,668.002,696.002,632.602,635.002,635.00-1.09%881,383
Sep 25, 20262,645.002,706.002,643.002,664.002,664.001.80%1,263,427
Sep 24, 20262,640.002,655.002,607.002,617.002,617.00-1.43%1,129,612
Sep 23, 20262,709.002,720.002,617.002,655.002,655.00-0.67%1,611,129
Sep 22, 20262,715.002,744.002,655.002,673.002,673.00-1.40%1,448,633
Sep 21, 20262,693.002,726.002,675.002,711.002,711.001.76%2,442,454
Sep 18, 20262,702.002,730.002,664.002,664.002,664.00-1.88%7,165,795
Sep 17, 20262,671.002,731.102,671.002,715.002,715.001.76%2,580,137
Sep 16, 20262,603.002,684.002,586.002,668.002,668.002.65%1,843,909
Sep 15, 20262,601.002,616.002,561.002,599.002,599.00-1.22%2,115,163
Sep 14, 20262,640.002,677.002,631.002,631.002,631.00-0.75%1,342,448
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%1,357,085
Sep 9, 20262,774.002,806.502,688.602,701.002,701.00-3.16%1,272,480
Sep 8, 20262,791.002,816.002,765.002,789.002,789.00-0.04%1,433,976
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