Skip to main content
3i Group plc (LON:III)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,014.00
+85.00 (2.90%)
At close: Mar 6, 2026

3i Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,004.003,020.002,941.003,014.003,014.002.90%2,771,263
Mar 5, 20263,173.003,179.002,929.002,929.002,929.00-8.10%2,087,647
Mar 4, 20263,120.003,230.003,111.003,187.003,187.002.15%1,441,564
Mar 3, 20263,216.003,216.003,104.003,120.003,120.00-3.50%1,440,113
Mar 2, 20263,297.003,297.003,206.003,233.003,233.00-2.68%2,231,472
Feb 27, 20263,265.003,322.333,228.003,322.003,322.001.53%3,399,365
Feb 26, 20263,284.003,308.003,260.003,272.003,272.000.99%1,345,949
Feb 25, 20263,298.003,322.003,226.003,240.003,240.00-1.46%1,437,859
Feb 24, 20263,361.003,371.003,285.003,288.003,288.00-1.97%1,331,810
Feb 23, 20263,389.003,400.003,333.003,354.003,354.00-1.32%987,023
Feb 20, 20263,384.003,455.003,380.003,399.003,399.000.32%1,263,634
Feb 19, 20263,441.003,452.003,377.003,388.003,388.00-0.96%1,112,392
Feb 18, 20263,424.003,462.003,318.003,421.003,421.00-0.26%1,586,147
Feb 17, 20263,517.003,564.003,359.683,430.003,430.00-1.92%1,506,830
Feb 16, 20263,452.003,525.003,452.003,497.003,497.001.78%1,622,982
Feb 13, 20263,323.003,436.003,310.003,436.003,436.005.11%2,253,829
Feb 12, 20263,390.003,391.003,269.003,269.003,269.00-2.21%2,566,404
Feb 11, 20263,300.003,351.003,246.003,343.003,343.001.58%1,858,745
Feb 10, 20263,329.003,343.003,277.003,291.003,291.00-0.69%1,461,520
Feb 9, 20263,339.003,386.003,314.003,314.003,314.00-1.16%2,021,443
Feb 6, 20263,255.003,359.003,255.003,353.003,353.001.54%1,403,419
Feb 5, 20263,383.003,421.003,270.003,302.003,302.00-1.64%2,385,864
Feb 4, 20263,234.003,369.003,195.003,357.003,357.003.32%2,270,966
Feb 3, 20263,335.003,358.003,249.003,249.003,249.00-2.52%2,654,016
Feb 2, 20263,344.003,366.003,302.003,333.003,333.00-0.54%4,401,970
Jan 30, 20263,430.003,453.003,341.003,351.003,351.00-2.10%1,910,218
Jan 29, 20263,468.003,626.003,397.003,423.003,423.008.77%3,851,660
Jan 28, 20263,130.003,168.003,118.003,147.003,147.000.38%1,735,542
Jan 27, 20263,154.003,159.003,105.003,135.003,135.000.19%1,819,701
Jan 26, 20263,261.003,261.003,087.003,129.003,129.00-4.86%2,186,265
Jan 23, 20263,244.003,301.003,231.003,289.003,289.000.49%1,647,597
Jan 22, 20263,351.003,359.003,252.003,273.003,273.000.03%4,230,570
Jan 21, 20263,192.003,272.003,191.003,272.003,272.001.55%6,644,959
Jan 20, 20263,217.003,254.003,173.003,222.003,222.00-0.92%2,751,868
Jan 19, 20263,329.003,353.003,252.003,252.003,252.00-3.24%1,884,845
Jan 16, 20263,340.003,395.003,316.003,361.003,361.000.60%4,393,420
Jan 15, 20263,089.003,341.003,072.003,341.003,341.0010.08%4,823,182
Jan 14, 20263,090.003,115.003,035.003,035.003,035.00-0.91%2,152,755
Jan 13, 20263,138.003,152.003,063.003,063.003,063.00-2.05%2,963,898
Jan 12, 20263,125.003,141.003,072.003,127.003,127.000.16%2,427,050
Jan 9, 20263,150.003,183.003,113.003,122.003,122.00-0.89%2,134,157
Jan 8, 20263,174.003,222.003,057.003,150.003,150.00-0.97%2,004,677
Jan 7, 20263,253.003,276.003,181.003,181.003,181.00-1.94%2,785,487
Jan 6, 20263,266.003,310.003,244.003,244.003,244.00-0.18%1,322,424
Jan 5, 20263,246.003,269.003,166.003,250.003,250.001.25%1,219,232
Jan 2, 20263,272.003,306.003,210.003,210.003,210.00-1.62%1,271,925
Dec 31, 20253,251.003,263.003,239.003,263.003,263.000.59%379,541
Dec 30, 20253,243.003,272.003,225.003,244.003,244.000.43%520,507
Dec 29, 20253,226.003,263.003,217.003,230.003,230.000.19%775,502
Dec 24, 20253,206.003,249.003,206.003,224.003,224.00-0.34%298,092
Dec 23, 20253,250.003,287.003,224.003,235.003,235.00-0.15%989,059
Dec 22, 20253,249.003,287.003,194.003,240.003,240.00-1.07%1,190,571
Dec 19, 20253,243.003,285.003,232.003,275.003,275.000.12%8,256,477
Dec 18, 20253,213.003,311.003,199.003,271.003,271.001.81%2,836,282
Dec 17, 20253,232.003,232.003,188.003,213.003,213.000.09%2,384,278
Dec 16, 20253,150.003,215.003,144.003,210.003,210.001.74%1,426,880
Dec 15, 20253,146.003,198.003,146.003,155.003,155.000.86%1,598,603
Dec 12, 20253,190.003,206.503,113.003,128.003,128.00-1.48%1,022,425
Dec 11, 20253,125.003,183.003,125.003,175.003,175.001.70%2,484,330
Dec 10, 20253,134.003,182.003,111.003,122.003,122.00-1.17%1,851,057
Dec 9, 20253,208.003,253.003,159.003,159.003,159.00-1.10%1,505,330
Dec 8, 20253,220.003,242.003,170.003,194.003,194.00-1.15%2,301,144
Dec 5, 20253,154.003,284.003,153.003,231.003,231.002.47%3,137,973
Dec 4, 20253,030.003,179.003,019.003,153.003,153.005.14%4,753,070
Dec 3, 20253,008.003,024.002,957.002,999.002,999.00-0.30%1,909,091
Dec 2, 20253,040.003,050.002,983.003,008.003,008.00-1.18%2,499,043
Dec 1, 20253,132.003,133.003,044.003,044.003,044.00-3.61%2,707,945
Nov 28, 20253,193.003,211.003,140.003,158.003,158.00-1.19%1,313,295
Nov 27, 20253,190.003,256.003,187.503,196.003,196.00-1.54%809,219
Nov 26, 20253,267.003,267.003,192.003,246.003,209.500.06%1,996,479
Nov 25, 20253,216.003,257.003,165.003,244.003,207.520.25%3,467,071
Nov 24, 20253,300.003,341.363,226.003,236.003,199.61-1.13%7,766,972
Nov 21, 20253,232.003,301.003,200.003,273.003,236.20-0.73%2,511,525
Nov 20, 20253,348.003,388.003,297.003,297.003,259.93-0.69%1,882,053
Nov 19, 20253,289.003,338.003,258.003,320.003,282.671.34%5,294,030
Nov 18, 20253,325.003,365.003,276.003,276.003,239.16-3.62%3,441,574
Nov 17, 20253,372.003,458.003,372.003,399.003,360.781.92%3,624,123
Nov 14, 20253,304.003,437.003,242.003,335.003,297.50-0.74%5,062,064
Nov 13, 20253,798.003,806.003,288.003,360.003,322.22-17.42%7,023,178
Nov 12, 20254,210.004,216.004,036.004,069.004,023.25-3.37%2,482,947
Nov 11, 20254,327.004,351.004,153.004,211.004,163.65-2.12%2,017,245
Nov 10, 20254,278.004,329.004,254.004,302.004,253.632.26%1,394,428
Nov 7, 20254,262.004,263.004,176.004,207.004,159.69-0.90%1,027,025
Nov 6, 20254,323.004,363.004,237.004,245.004,197.27-2.59%1,295,518
Nov 5, 20254,345.004,378.004,312.004,358.004,309.00-0.11%2,104,109
Nov 4, 20254,354.004,378.004,269.004,363.004,313.94-0.50%1,771,309
Nov 3, 20254,394.004,403.004,351.004,385.004,335.69-0.34%717,447
Oct 31, 20254,454.004,462.004,369.004,400.004,350.52-0.95%724,050
Oct 30, 20254,395.004,455.004,371.004,442.004,392.05-0.09%789,312
Oct 29, 20254,437.004,485.004,418.004,446.004,396.01-0.02%686,312
Oct 28, 20254,459.004,466.004,365.004,447.004,397.00-0.27%886,504
Oct 27, 20254,450.004,497.004,432.004,459.004,408.860.50%537,353
Oct 24, 20254,364.004,437.004,357.504,437.004,387.111.91%534,803
Oct 23, 20254,370.004,374.004,320.004,354.004,305.04-0.23%1,379,472
Oct 22, 20254,352.004,380.004,323.004,364.004,314.930.88%1,149,813
Oct 21, 20254,300.004,335.004,295.004,326.004,277.360.63%1,054,111
Oct 20, 20254,279.004,318.004,261.004,299.004,250.660.63%954,061
Oct 17, 20254,203.004,287.004,196.004,272.004,223.960.19%1,529,965
Oct 16, 20254,321.004,333.004,244.004,264.004,216.05-0.88%887,458
Oct 15, 20254,383.004,394.004,285.004,302.004,253.63-1.15%1,035,235