Skip to main content
3i Group plc (LON:III)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,592.00
+2.00 (0.08%)
Apr 28, 2026, 4:50 PM GMT

3i Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,587.502,611.502,564.502,592.002,592.000.08%1,398,078
Apr 27, 20262,626.502,633.502,590.002,590.002,590.00-1.43%1,329,061
Apr 24, 20262,646.502,679.002,627.502,627.502,627.50-1.83%1,904,932
Apr 23, 20262,749.002,749.002,658.502,676.502,676.50-3.48%1,973,174
Apr 22, 20262,829.002,843.002,773.002,773.002,773.00-2.29%2,180,433
Apr 21, 20262,853.002,936.402,827.002,838.002,838.000.05%1,370,519
Apr 20, 20262,880.002,883.002,828.002,836.502,836.50-2.44%2,268,184
Apr 17, 20262,793.002,933.502,767.002,907.502,907.504.36%2,343,512
Apr 16, 20262,831.002,880.502,786.002,786.002,786.00-1.10%1,720,577
Apr 15, 20262,796.002,830.502,780.502,817.002,817.001.86%1,436,176
Apr 14, 20262,768.002,777.502,711.002,765.502,765.500.24%1,798,978
Apr 13, 20262,695.002,759.002,688.002,759.002,759.002.55%1,427,515
Apr 10, 20262,679.502,713.002,648.002,690.502,690.50-0.26%2,160,576
Apr 9, 20262,667.002,697.502,654.502,697.502,697.501.39%1,692,390
Apr 8, 20262,811.002,879.502,660.502,660.502,660.502.29%3,367,227
Apr 7, 20262,741.002,741.002,579.502,601.002,601.00-3.20%7,355,364
Apr 2, 20262,532.002,694.002,521.002,687.002,687.003.99%3,637,152
Apr 1, 20262,486.002,614.002,469.002,584.002,584.005.99%4,337,858
Mar 31, 20262,366.002,477.002,360.002,438.002,438.003.39%6,019,281
Mar 30, 20262,282.002,370.002,274.482,358.002,358.001.51%3,124,683
Mar 27, 20262,267.002,395.002,267.002,323.002,323.001.04%6,894,403
Mar 26, 20262,740.002,769.002,255.002,299.002,299.00-17.66%4,370,805
Mar 25, 20262,780.002,820.002,740.002,792.002,792.001.53%1,705,630
Mar 24, 20262,730.002,788.002,712.002,750.002,750.002.15%2,009,295
Mar 23, 20262,653.002,742.002,584.002,692.002,692.00-0.33%2,286,870
Mar 20, 20262,810.002,835.002,701.002,701.002,701.00-2.28%8,542,332
Mar 19, 20262,839.002,868.002,736.002,764.002,764.00-3.86%3,280,760
Mar 18, 20263,006.003,024.002,844.002,875.002,875.00-4.80%3,030,581
Mar 17, 20262,963.003,049.002,943.003,020.003,020.002.90%1,225,982
Mar 16, 20262,972.003,035.002,932.002,935.002,935.00-1.15%2,293,581
Mar 13, 20262,916.003,007.002,900.002,969.002,969.001.26%1,174,061
Mar 12, 20262,921.002,984.002,904.002,932.002,932.00-0.61%1,897,837
Mar 11, 20262,920.002,975.002,887.002,950.002,950.000.68%1,980,201
Mar 10, 20263,005.003,032.002,927.002,930.002,930.000.10%2,295,926
Mar 9, 20262,996.003,045.002,896.702,927.002,927.00-2.89%2,244,710
Mar 6, 20263,004.003,020.002,941.003,014.003,014.002.90%2,771,289
Mar 5, 20263,173.003,183.002,929.002,929.002,929.00-8.10%2,087,749
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%1,440,145
Mar 2, 20263,297.003,310.003,206.003,233.003,233.00-2.68%2,255,284
Feb 27, 20263,265.003,322.333,228.003,322.003,322.001.53%3,411,108
Feb 26, 20263,284.003,308.003,260.003,272.003,272.000.99%1,544,422
Feb 25, 20263,298.003,322.003,226.003,240.003,240.00-1.46%1,621,506
Feb 24, 20263,361.003,372.343,285.003,288.003,288.00-1.97%1,331,882
Feb 23, 20263,389.003,400.003,333.003,354.003,354.00-1.32%1,019,594
Feb 20, 20263,384.003,455.003,380.003,399.003,399.000.32%1,263,635
Feb 19, 20263,441.003,452.003,377.003,388.003,388.00-0.96%1,112,404
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%2,253,933
Feb 12, 20263,390.003,396.203,269.003,269.003,269.00-2.21%2,566,413
Feb 11, 20263,300.003,351.003,244.003,343.003,343.001.58%1,887,486
Feb 10, 20263,329.003,344.003,277.003,291.003,291.00-0.69%1,461,562
Feb 9, 20263,339.003,386.003,314.003,314.003,314.00-1.16%2,021,465
Feb 6, 20263,255.003,359.003,255.003,353.003,353.001.54%1,403,855
Feb 5, 20263,383.003,421.053,269.003,302.003,302.00-1.64%2,385,885
Feb 4, 20263,234.003,376.003,195.003,357.003,357.003.32%2,270,982
Feb 3, 20263,335.003,361.003,249.003,249.003,249.00-2.52%2,671,497
Feb 2, 20263,344.003,380.003,301.003,333.003,333.00-0.54%4,458,993
Jan 30, 20263,430.003,453.003,340.113,351.003,351.00-2.10%1,986,921
Jan 29, 20263,468.003,626.003,397.003,423.003,423.008.77%3,882,765
Jan 28, 20263,130.003,168.003,118.003,147.003,147.000.38%4,333,137
Jan 27, 20263,154.003,164.003,105.003,135.003,135.000.19%1,819,752
Jan 26, 20263,261.003,267.403,086.803,129.003,129.00-4.86%2,186,338
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%4,230,571
Jan 21, 20263,192.003,276.003,191.003,272.003,272.001.55%6,645,000
Jan 20, 20263,217.003,254.003,173.003,222.003,222.00-0.92%2,751,870
Jan 19, 20263,329.003,353.003,252.003,252.003,252.00-3.24%1,884,845
Jan 16, 20263,340.003,395.603,315.003,361.003,361.000.60%4,393,546
Jan 15, 20263,089.003,341.003,072.003,341.003,341.0010.08%5,113,662
Jan 14, 20263,090.003,115.003,035.003,035.003,035.00-0.91%2,233,771
Jan 13, 20263,138.003,152.003,063.003,063.003,063.00-2.05%2,998,805
Jan 12, 20263,125.003,142.003,070.003,127.003,127.000.16%2,427,096
Jan 9, 20263,150.003,183.003,113.003,122.003,122.00-0.89%2,134,280
Jan 8, 20263,174.003,222.003,056.003,150.003,150.00-0.97%2,004,699
Jan 7, 20263,253.003,276.003,181.003,181.003,181.00-1.94%2,785,497
Jan 6, 20263,266.003,310.003,244.003,244.003,244.00-0.18%1,322,446
Jan 5, 20263,246.003,269.003,166.003,250.003,250.001.25%1,219,275
Jan 2, 20263,272.003,306.003,210.003,210.003,210.00-1.62%1,302,124
Dec 31, 20253,251.003,263.003,239.003,263.003,263.000.59%379,554
Dec 30, 20253,243.003,272.003,225.003,244.003,244.000.43%520,507
Dec 29, 20253,226.003,277.003,217.003,230.003,230.000.19%775,549
Dec 24, 20253,206.003,250.003,206.003,224.003,224.00-0.34%298,102
Dec 23, 20253,250.003,287.003,224.003,235.003,235.00-0.15%989,307
Dec 22, 20253,249.003,289.003,194.003,240.003,240.00-1.07%1,190,599
Dec 19, 20253,243.003,290.663,232.003,275.003,275.000.12%8,261,488
Dec 18, 20253,213.003,311.003,199.003,271.003,271.001.81%2,836,299
Dec 17, 20253,232.003,239.003,187.003,213.003,213.000.09%2,384,290
Dec 16, 20253,150.003,215.003,144.003,210.003,210.001.74%1,426,894
Dec 15, 20253,146.003,199.003,139.003,155.003,155.000.86%1,598,619
Dec 12, 20253,190.003,206.503,113.003,128.003,128.00-1.48%1,022,425
Dec 11, 20253,125.003,183.003,122.003,175.003,175.001.70%2,484,349
Dec 10, 20253,134.003,212.003,111.003,122.003,122.00-1.17%2,001,072
Dec 9, 20253,208.003,254.003,159.003,159.003,159.00-1.10%1,505,336
Dec 8, 20253,220.003,242.003,170.003,194.003,194.00-1.15%2,301,250
Dec 5, 20253,154.003,284.003,153.003,231.003,231.002.47%3,139,048
Dec 4, 20253,030.003,179.003,018.633,153.003,153.005.14%5,400,308
Dec 3, 20253,008.003,024.002,957.002,999.002,999.00-0.30%1,909,202