3i Group plc (TGOPF)
OTCMKTS
· Delayed Price · Currency is USD
40.86
+0.85 (2.12%)
At close: Mar 6, 2026
3i Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | 2.12% | 249 |
| Mar 5, 2026 | 40.61 | 40.61 | 40.01 | 40.01 | 40.01 | -4.15% | 1,090 |
| Mar 4, 2026 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | -0.32% | 2,382 |
| Mar 3, 2026 | 41.18 | 42.07 | 41.18 | 41.88 | 41.88 | -4.50% | 4,533 |
| Mar 2, 2026 | 43.44 | 43.90 | 43.44 | 43.85 | 43.85 | -0.82% | 5,838 |
| Feb 27, 2026 | 45.23 | 45.36 | 43.31 | 44.22 | 44.22 | 0.93% | 3,249 |
| Feb 26, 2026 | 43.32 | 43.81 | 43.32 | 43.81 | 43.81 | -0.53% | 1,431 |
| Feb 25, 2026 | 43.25 | 44.04 | 43.25 | 44.04 | 44.04 | -1.34% | 1,627 |
| Feb 24, 2026 | 45.34 | 45.34 | 44.63 | 44.64 | 44.64 | -2.65% | 1,832 |
| Feb 23, 2026 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | 1.79% | 470 |
| Feb 19, 2026 | 46.64 | 46.64 | 45.05 | 45.05 | 45.05 | -4.66% | 1,088 |
| Feb 18, 2026 | 47.43 | 47.43 | 45.42 | 47.25 | 47.25 | 3.08% | 2,789 |
| Feb 17, 2026 | 46.90 | 47.00 | 45.84 | 45.84 | 45.84 | -0.93% | 3,706 |
| Feb 13, 2026 | 46.90 | 46.90 | 46.27 | 46.27 | 46.27 | 1.37% | 1,265 |
| Feb 12, 2026 | 45.02 | 46.22 | 45.02 | 45.65 | 45.65 | -1.39% | 1,470 |
| Feb 11, 2026 | 45.69 | 46.29 | 45.69 | 46.29 | 46.29 | 1.23% | 947 |
| Feb 10, 2026 | 44.48 | 45.72 | 44.48 | 45.72 | 45.72 | -0.93% | 23,217 |
| Feb 9, 2026 | 45.02 | 46.16 | 45.02 | 46.16 | 46.16 | 1.95% | 982 |
| Feb 6, 2026 | 44.75 | 45.27 | 44.75 | 45.27 | 45.27 | 2.04% | 743 |
| Feb 5, 2026 | 45.23 | 45.23 | 44.37 | 44.37 | 44.37 | -2.96% | 2,134 |
| Feb 4, 2026 | 45.85 | 45.85 | 45.36 | 45.72 | 45.72 | 2.38% | 961 |
| Feb 3, 2026 | 45.32 | 45.32 | 44.66 | 44.66 | 44.66 | -3.05% | 895 |
| Feb 2, 2026 | 45.26 | 46.06 | 45.26 | 46.06 | 46.06 | -0.53% | 1,055 |
| Jan 30, 2026 | 45.49 | 46.31 | 45.25 | 46.31 | 46.31 | -0.40% | 5,815 |
| Jan 29, 2026 | 48.06 | 48.06 | 46.49 | 46.49 | 46.49 | 6.57% | 1,516 |
| Jan 28, 2026 | 43.47 | 43.63 | 42.75 | 43.63 | 43.63 | -1.01% | 1,999 |
| Jan 27, 2026 | 42.59 | 44.07 | 42.59 | 44.07 | 44.07 | 0.84% | 878 |
| Jan 26, 2026 | 44.09 | 44.09 | 43.11 | 43.71 | 43.71 | -2.82% | 1,984 |
| Jan 23, 2026 | 44.97 | 45.03 | 44.85 | 44.98 | 44.98 | 1.24% | 2,583 |
| Jan 22, 2026 | 44.62 | 45.43 | 44.26 | 44.43 | 44.43 | 0.65% | 1,371 |
| Jan 21, 2026 | 45.22 | 45.22 | 44.14 | 44.14 | 44.14 | 1.46% | 813 |
| Jan 20, 2026 | 44.45 | 44.45 | 43.11 | 43.51 | 43.51 | -3.50% | 8,854 |
| Jan 16, 2026 | 45.13 | 45.13 | 45.09 | 45.09 | 45.09 | 0.15% | 2,024 |
| Jan 15, 2026 | 45.02 | 45.15 | 45.02 | 45.02 | 45.02 | 7.41% | 5,436 |
| Jan 14, 2026 | 41.58 | 41.91 | 41.03 | 41.91 | 41.91 | 0.96% | 1,913 |
| Jan 13, 2026 | 42.93 | 42.93 | 41.10 | 41.52 | 41.52 | -0.68% | 4,112 |
| Jan 12, 2026 | 42.22 | 42.75 | 41.80 | 41.80 | 41.80 | -1.82% | 1,740 |
| Jan 9, 2026 | 41.65 | 42.57 | 41.65 | 42.57 | 42.57 | -1.84% | 687 |
| Jan 8, 2026 | 41.79 | 43.37 | 41.25 | 43.37 | 43.37 | -1.33% | 3,442 |
| Jan 7, 2026 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | -0.85% | 478 |
| Jan 6, 2026 | 44.88 | 44.88 | 44.33 | 44.33 | 44.33 | -1.13% | 1,623 |
| Jan 5, 2026 | 43.72 | 44.84 | 43.72 | 44.84 | 44.84 | 1.03% | 957 |
| Jan 2, 2026 | 43.39 | 44.38 | 43.34 | 44.38 | 44.38 | -2.35% | 7,849 |
| Dec 31, 2025 | 45.01 | 45.45 | 45.01 | 45.45 | 45.45 | 1.34% | 399 |
| Dec 30, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | 4.32% | 598 |
| Dec 26, 2025 | 44.98 | 44.98 | 42.99 | 42.99 | 42.99 | 0.44% | 901 |
| Dec 24, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -1.12% | 201 |
| Dec 23, 2025 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | -2.94% | 396 |
| Dec 22, 2025 | 42.87 | 44.69 | 42.69 | 44.60 | 44.60 | 0.05% | 2,384 |
| Dec 19, 2025 | 43.50 | 44.58 | 43.50 | 44.58 | 44.58 | 1.32% | 5,301 |
| Dec 18, 2025 | 43.68 | 44.86 | 43.68 | 44.00 | 44.00 | 0.52% | 971 |
| Dec 17, 2025 | 42.84 | 43.77 | 42.84 | 43.77 | 43.77 | -0.23% | 2,127 |
| Dec 16, 2025 | 42.49 | 43.87 | 42.49 | 43.87 | 43.87 | 5.02% | 681 |
| Dec 15, 2025 | 42.39 | 43.36 | 41.77 | 41.77 | 41.77 | -0.11% | 2,570 |
| Dec 12, 2025 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | -0.62% | 415 |
| Dec 11, 2025 | 42.31 | 43.09 | 42.08 | 42.08 | 42.08 | -1.75% | 3,922 |
| Dec 10, 2025 | 42.12 | 42.83 | 41.31 | 42.83 | 42.83 | 2.90% | 902 |
| Dec 9, 2025 | 42.81 | 42.81 | 41.62 | 41.62 | 41.62 | -1.12% | 600 |
| Dec 8, 2025 | 42.88 | 42.88 | 42.09 | 42.09 | 42.09 | -1.74% | 2,627 |
| 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 |