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 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 |
| Sep 17, 2025 | 52.92 | 52.92 | 52.92 | 52.92 | 52.33 | -0.81% | 522 |
| Sep 15, 2025 | 53.57 | 53.57 | 53.35 | 53.35 | 52.76 | 1.68% | 602 |
| Sep 12, 2025 | 52.47 | 52.47 | 52.47 | 52.47 | 51.88 | 1.10% | 238 |
| Sep 11, 2025 | 52.00 | 52.00 | 51.90 | 51.90 | 51.32 | -0.60% | 3,806 |
| Sep 10, 2025 | 51.55 | 52.21 | 51.55 | 52.21 | 51.63 | -3.52% | 364 |
| Sep 9, 2025 | 54.12 | 54.12 | 54.12 | 54.12 | 53.51 | 2.36% | 157 |
| Sep 4, 2025 | 52.87 | 52.87 | 52.87 | 52.87 | 52.28 | -4.77% | 382 |
| Aug 28, 2025 | 55.52 | 55.52 | 55.52 | 55.52 | 54.89 | 1.79% | 995 |
| Aug 27, 2025 | 54.54 | 54.54 | 54.54 | 54.54 | 53.93 | 1.64% | 173 |
| Aug 25, 2025 | 53.66 | 53.66 | 53.66 | 53.66 | 53.06 | -3.84% | 374 |
| Aug 22, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.17 | 0.42% | 42,234 |
| Aug 21, 2025 | 55.57 | 55.57 | 55.57 | 55.57 | 54.95 | 3.14% | 518 |
| Aug 18, 2025 | 55.23 | 55.23 | 53.88 | 53.88 | 53.27 | -1.20% | 352 |
| Aug 15, 2025 | 54.53 | 54.53 | 54.53 | 54.53 | 53.92 | -2.46% | 373 |
| Aug 14, 2025 | 55.91 | 55.91 | 55.91 | 55.91 | 55.28 | -0.77% | 1,096 |
| Aug 13, 2025 | 55.64 | 56.34 | 55.64 | 56.34 | 55.71 | 1.73% | 576 |
| Aug 12, 2025 | 55.76 | 55.76 | 55.38 | 55.38 | 54.76 | 0.04% | 4,331 |
| Aug 11, 2025 | 55.36 | 55.36 | 55.36 | 55.36 | 54.74 | 1.11% | 240 |
| Aug 8, 2025 | 54.37 | 54.75 | 54.37 | 54.75 | 54.14 | 0.82% | 1,891 |
| Aug 7, 2025 | 55.14 | 55.14 | 54.31 | 54.31 | 53.70 | 0.03% | 793 |
| Aug 6, 2025 | 54.29 | 54.29 | 54.29 | 54.29 | 53.68 | -2.17% | 443 |
| Aug 1, 2025 | 55.49 | 55.49 | 55.49 | 55.49 | 54.87 | -1.69% | 130 |
| Jul 30, 2025 | 54.06 | 56.45 | 54.06 | 56.45 | 55.82 | -0.09% | 541 |
| Jul 25, 2025 | 55.39 | 56.50 | 55.39 | 56.50 | 55.87 | -3.29% | 669 |
| Jul 24, 2025 | 58.42 | 58.42 | 58.42 | 58.42 | 57.77 | -3.03% | 760 |
| Jul 23, 2025 | 59.34 | 60.25 | 59.34 | 60.25 | 59.57 | 2.69% | 464 |
| Jul 22, 2025 | 58.67 | 58.67 | 58.67 | 58.67 | 58.01 | -1.85% | 414 |
| Jul 21, 2025 | 59.78 | 59.78 | 59.78 | 59.78 | 59.11 | 7.13% | 4,653 |
| Jul 15, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.17 | 0.02% | 311 |
| Jul 14, 2025 | 57.06 | 57.06 | 55.79 | 55.79 | 55.16 | -4.04% | 472 |
| Jul 8, 2025 | 56.37 | 58.14 | 56.37 | 58.14 | 57.49 | 0.82% | 6,175 |
| Jul 7, 2025 | 57.45 | 57.67 | 57.45 | 57.67 | 57.02 | 3.34% | 488 |
| Jul 1, 2025 | 56.15 | 56.15 | 55.81 | 55.81 | 55.18 | -2.88% | 969 |
| Jun 30, 2025 | 57.46 | 57.46 | 57.46 | 57.46 | 56.82 | -1.00% | 825 |
| Jun 26, 2025 | 58.04 | 58.04 | 58.04 | 58.04 | 57.39 | 5.78% | 641 |
| Jun 25, 2025 | 54.87 | 54.87 | 54.87 | 54.87 | 54.25 | -0.87% | 211 |
| Jun 24, 2025 | 55.35 | 55.35 | 55.35 | 55.35 | 54.73 | -0.34% | 318 |
| Jun 23, 2025 | 55.54 | 55.54 | 55.54 | 55.54 | 54.92 | 0.54% | 376 |
| Jun 20, 2025 | 55.08 | 55.24 | 55.08 | 55.24 | 54.62 | -1.04% | 666 |
| Jun 18, 2025 | 55.51 | 55.83 | 55.51 | 55.83 | 55.20 | -0.31% | 642 |
| Jun 13, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 54.80 | -3.15% | 261 |
| Jun 11, 2025 | 57.82 | 57.82 | 57.82 | 57.82 | 56.59 | 0.36% | 265 |
| Jun 10, 2025 | 58.62 | 58.62 | 57.62 | 57.62 | 56.38 | -3.26% | 389 |
| Jun 9, 2025 | 59.55 | 59.55 | 59.55 | 59.55 | 58.28 | 1.87% | 4,497 |
| Jun 6, 2025 | 58.07 | 58.46 | 57.99 | 58.46 | 57.21 | 3.07% | 859 |
| Jun 5, 2025 | 56.72 | 56.72 | 56.72 | 56.72 | 55.51 | 1.32% | 732 |