3i Group plc (TGOPF)
OTCMKTS · Delayed Price · Currency is USD
42.84
-0.01 (-0.03%)
At close: Dec 5, 2025
3i Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.77 | 43.77 | 42.84 | 42.84 | 42.84 | -0.03% | 506 |
| Dec 4, 2025 | 42.05 | 42.89 | 41.67 | 42.85 | 42.85 | 5.78% | 6,761 |
| Dec 3, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | 1.09% | 440 |
| Dec 2, 2025 | 39.35 | 40.08 | 39.35 | 40.08 | 40.08 | -2.97% | 602 |
| Dec 1, 2025 | 40.12 | 41.30 | 40.12 | 41.30 | 41.30 | -0.15% | 669 |
| Nov 28, 2025 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | -3.90% | 2,607 |
| Nov 26, 2025 | 43.04 | 43.04 | 43.04 | 43.04 | 42.55 | -0.96% | 340 |
| Nov 25, 2025 | 43.41 | 43.45 | 43.41 | 43.45 | 42.96 | 1.81% | 392 |
| Nov 24, 2025 | 42.68 | 42.68 | 42.68 | 42.68 | 42.20 | -2.23% | 462 |
| Nov 21, 2025 | 42.67 | 43.66 | 42.47 | 43.66 | 43.17 | 2.36% | 2,977 |
| Nov 20, 2025 | 44.56 | 44.56 | 42.65 | 42.65 | 42.17 | -3.55% | 1,000 |
| Nov 19, 2025 | 43.70 | 44.22 | 43.32 | 44.22 | 43.72 | 3.22% | 4,119 |
| Nov 18, 2025 | 44.34 | 44.34 | 42.84 | 42.84 | 42.36 | -4.69% | 8,614 |
| Nov 17, 2025 | 45.57 | 45.57 | 44.54 | 44.95 | 44.45 | 4.08% | 1,660 |
| Nov 14, 2025 | 43.19 | 43.19 | 43.19 | 43.19 | 42.70 | -1.85% | 430 |
| Nov 13, 2025 | 44.00 | 44.86 | 43.66 | 44.00 | 43.51 | -18.82% | 1,791 |
| Nov 12, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 53.59 | -3.53% | 821 |
| Nov 11, 2025 | 55.64 | 56.19 | 55.64 | 56.19 | 55.55 | -0.97% | 1,826 |
| Nov 10, 2025 | 56.73 | 56.73 | 56.73 | 56.73 | 56.10 | 1.18% | 1,404 |
| Nov 7, 2025 | 56.07 | 56.07 | 56.07 | 56.07 | 55.44 | -1.07% | 245 |
| Nov 6, 2025 | 56.68 | 56.68 | 56.68 | 56.68 | 56.04 | -2.48% | 412 |
| Nov 5, 2025 | 56.24 | 58.12 | 56.24 | 58.12 | 57.47 | 1.82% | 492 |
| Nov 3, 2025 | 57.08 | 57.08 | 57.08 | 57.08 | 56.44 | -2.73% | 219 |
| Oct 31, 2025 | 58.68 | 58.68 | 58.68 | 58.68 | 58.02 | 0.62% | 286 |
| Oct 30, 2025 | 58.32 | 58.32 | 58.32 | 58.32 | 57.67 | -2.98% | 1,019 |
| Oct 29, 2025 | 60.11 | 60.11 | 60.11 | 60.11 | 59.44 | 1.31% | 407 |
| Oct 28, 2025 | 59.34 | 59.34 | 59.34 | 59.34 | 58.67 | -2.20% | 1,445 |
| Oct 27, 2025 | 60.68 | 60.68 | 59.43 | 60.67 | 59.99 | 1.08% | 1,716 |
| Oct 24, 2025 | 60.01 | 60.02 | 60.01 | 60.02 | 59.35 | 1.84% | 560 |
| Oct 23, 2025 | 59.06 | 59.06 | 58.94 | 58.94 | 58.27 | 1.61% | 508 |
| Oct 22, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.35 | -0.88% | 675 |
| Oct 21, 2025 | 58.52 | 58.52 | 58.52 | 58.52 | 57.86 | -0.07% | 431 |
| Oct 20, 2025 | 58.56 | 58.56 | 58.56 | 58.56 | 57.90 | 1.02% | 320 |
| Oct 17, 2025 | 57.89 | 57.96 | 57.89 | 57.96 | 57.31 | 0.08% | 505 |
| Oct 16, 2025 | 57.92 | 57.92 | 57.92 | 57.92 | 57.27 | -1.15% | 494 |
| Oct 15, 2025 | 58.59 | 58.59 | 58.59 | 58.59 | 57.94 | -0.67% | 248 |
| Oct 14, 2025 | 57.18 | 58.99 | 57.18 | 58.99 | 58.33 | 1.37% | 1,797 |
| Oct 13, 2025 | 57.02 | 58.19 | 57.02 | 58.19 | 57.54 | -0.73% | 915 |
| Oct 10, 2025 | 57.29 | 58.62 | 57.29 | 58.62 | 57.96 | -1.15% | 1,151 |
| Oct 9, 2025 | 59.30 | 59.30 | 59.30 | 59.30 | 58.63 | -0.03% | 1,629 |
| Oct 7, 2025 | 59.32 | 59.32 | 59.32 | 59.32 | 58.65 | 1.97% | 619 |
| Oct 2, 2025 | 58.17 | 58.17 | 58.17 | 58.17 | 57.52 | 2.34% | 341 |
| Oct 1, 2025 | 56.69 | 56.84 | 55.03 | 56.84 | 56.20 | 1.34% | 4,726 |
| Sep 30, 2025 | 56.09 | 56.09 | 56.09 | 56.09 | 55.46 | 7.72% | 278 |
| Sep 25, 2025 | 52.05 | 52.07 | 52.05 | 52.07 | 51.49 | -1.52% | 907 |
| Sep 24, 2025 | 53.09 | 53.09 | 52.87 | 52.88 | 52.28 | -2.62% | 897 |
| Sep 23, 2025 | 53.77 | 54.30 | 53.77 | 54.30 | 53.69 | 0.69% | 2,402 |
| Sep 22, 2025 | 53.93 | 53.93 | 53.93 | 53.93 | 53.32 | 1.60% | 354 |
| Sep 19, 2025 | 53.08 | 53.08 | 53.08 | 53.08 | 52.49 | -0.15% | 336 |
| Sep 18, 2025 | 53.88 | 53.88 | 53.16 | 53.16 | 52.56 | 0.45% | 802 |