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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202559.3459.3459.3459.3459.34-2.20%1,445
Oct 27, 202560.6860.6859.4360.6760.671.08%1,716
Oct 24, 202560.0160.0260.0160.0260.021.84%560
Oct 23, 202559.0659.0658.9458.9458.941.61%508
Oct 22, 202558.0058.0058.0058.0058.00-0.88%675
Oct 21, 202558.5258.5258.5258.5258.52-0.07%431
Oct 20, 202558.5658.5658.5658.5658.561.02%320
Oct 17, 202557.8957.9657.8957.9657.960.08%505
Oct 16, 202557.9257.9257.9257.9257.92-1.15%494
Oct 15, 202558.5958.5958.5958.5958.59-0.67%248
Oct 14, 202557.1858.9957.1858.9958.991.37%1,797
Oct 13, 202557.0258.1957.0258.1958.19-0.73%915
Oct 10, 202557.2958.6257.2958.6258.62-1.15%1,151
Oct 9, 202559.3059.3059.3059.3059.30-0.03%1,629
Oct 8, 202559.3259.3259.3259.3259.32-255
Oct 7, 202559.3259.3259.3259.3259.321.97%619
Oct 6, 202558.1758.1758.1758.1758.17-16
Oct 3, 202558.1758.1758.1758.1758.17-201
Oct 2, 202558.1758.1758.1758.1758.172.34%341
Oct 1, 202556.6956.8455.0356.8456.841.34%4,726
Sep 30, 202556.0956.0956.0956.0956.097.72%278
Sep 29, 202552.0752.0752.0752.0752.07-141
Sep 26, 202552.0752.0752.0752.0752.07-3,466
Sep 25, 202552.0552.0752.0552.0752.07-1.52%907
Sep 24, 202553.0953.0952.8752.8852.88-2.62%897
Sep 23, 202553.7754.3053.7754.3054.300.69%2,402
Sep 22, 202553.9353.9353.9353.9353.931.60%354
Sep 19, 202553.0853.0853.0853.0853.08-0.15%336
Sep 18, 202553.8853.8853.1653.1653.160.45%802
Sep 17, 202552.9252.9252.9252.9252.92-0.81%522
Sep 16, 202553.3553.3553.3553.3553.35-11,125
Sep 15, 202553.5753.5753.3553.3553.351.68%602
Sep 12, 202552.4752.4752.4752.4752.471.10%238
Sep 11, 202552.0052.0051.9051.9051.90-0.60%3,806
Sep 10, 202551.5552.2151.5552.2152.21-3.52%364
Sep 9, 202554.1254.1254.1254.1254.122.36%157
Sep 8, 202552.8752.8752.8752.8752.87-92
Sep 5, 202552.8752.8752.8752.8752.87-702
Sep 4, 202552.8752.8752.8752.8752.87-4.77%382
Sep 3, 202555.5255.5255.5255.5255.52-195
Sep 2, 202555.5255.5255.5255.5255.52-237
Aug 29, 202555.5255.5255.5255.5255.52-150
Aug 28, 202555.5255.5255.5255.5255.521.79%995
Aug 27, 202554.5454.5454.5454.5454.541.64%173
Aug 26, 202553.6653.6653.6653.6653.66-107
Aug 25, 202553.6653.6653.6653.6653.66-3.84%374
Aug 22, 202555.8055.8055.8055.8055.800.42%42,234
Aug 21, 202555.5755.5755.5755.5755.573.14%518
Aug 20, 202553.8853.8853.8853.8853.88-59
Aug 19, 202553.8853.8853.8853.8853.88-185