3i Group plc (TGOPF)
OTCMKTS · Delayed Price · Currency is USD
59.34
-1.34 (-2.20%)
Oct 28, 2025, 12:39 PM EDT
3i Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | -2.20% | 1,445 |
| Oct 27, 2025 | 60.68 | 60.68 | 59.43 | 60.67 | 60.67 | 1.08% | 1,716 |
| Oct 24, 2025 | 60.01 | 60.02 | 60.01 | 60.02 | 60.02 | 1.84% | 560 |
| Oct 23, 2025 | 59.06 | 59.06 | 58.94 | 58.94 | 58.94 | 1.61% | 508 |
| Oct 22, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.88% | 675 |
| Oct 21, 2025 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | -0.07% | 431 |
| Oct 20, 2025 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | 1.02% | 320 |
| Oct 17, 2025 | 57.89 | 57.96 | 57.89 | 57.96 | 57.96 | 0.08% | 505 |
| Oct 16, 2025 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | -1.15% | 494 |
| Oct 15, 2025 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | -0.67% | 248 |
| Oct 14, 2025 | 57.18 | 58.99 | 57.18 | 58.99 | 58.99 | 1.37% | 1,797 |
| Oct 13, 2025 | 57.02 | 58.19 | 57.02 | 58.19 | 58.19 | -0.73% | 915 |
| Oct 10, 2025 | 57.29 | 58.62 | 57.29 | 58.62 | 58.62 | -1.15% | 1,151 |
| Oct 9, 2025 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | -0.03% | 1,629 |
| Oct 8, 2025 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | - | 255 |
| Oct 7, 2025 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | 1.97% | 619 |
| Oct 6, 2025 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | - | 16 |
| Oct 3, 2025 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | - | 201 |
| Oct 2, 2025 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | 2.34% | 341 |
| Oct 1, 2025 | 56.69 | 56.84 | 55.03 | 56.84 | 56.84 | 1.34% | 4,726 |
| Sep 30, 2025 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | 7.72% | 278 |
| Sep 29, 2025 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | - | 141 |
| Sep 26, 2025 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | - | 3,466 |
| Sep 25, 2025 | 52.05 | 52.07 | 52.05 | 52.07 | 52.07 | -1.52% | 907 |
| Sep 24, 2025 | 53.09 | 53.09 | 52.87 | 52.88 | 52.88 | -2.62% | 897 |
| Sep 23, 2025 | 53.77 | 54.30 | 53.77 | 54.30 | 54.30 | 0.69% | 2,402 |
| Sep 22, 2025 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | 1.60% | 354 |
| Sep 19, 2025 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | -0.15% | 336 |
| Sep 18, 2025 | 53.88 | 53.88 | 53.16 | 53.16 | 53.16 | 0.45% | 802 |
| Sep 17, 2025 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | -0.81% | 522 |
| Sep 16, 2025 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | - | 11,125 |
| Sep 15, 2025 | 53.57 | 53.57 | 53.35 | 53.35 | 53.35 | 1.68% | 602 |
| Sep 12, 2025 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | 1.10% | 238 |
| Sep 11, 2025 | 52.00 | 52.00 | 51.90 | 51.90 | 51.90 | -0.60% | 3,806 |
| Sep 10, 2025 | 51.55 | 52.21 | 51.55 | 52.21 | 52.21 | -3.52% | 364 |
| Sep 9, 2025 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | 2.36% | 157 |
| Sep 8, 2025 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | - | 92 |
| Sep 5, 2025 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | - | 702 |
| Sep 4, 2025 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | -4.77% | 382 |
| Sep 3, 2025 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - | 195 |
| Sep 2, 2025 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - | 237 |
| Aug 29, 2025 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - | 150 |
| Aug 28, 2025 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | 1.79% | 995 |
| Aug 27, 2025 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | 1.64% | 173 |
| Aug 26, 2025 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | - | 107 |
| Aug 25, 2025 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | -3.84% | 374 |
| Aug 22, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | 0.42% | 42,234 |
| Aug 21, 2025 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | 3.14% | 518 |
| Aug 20, 2025 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | - | 59 |
| Aug 19, 2025 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | - | 185 |