3i Group plc (TGOPY)
OTCMKTS
· Delayed Price · Currency is USD
8.81
-0.12 (-1.34%)
Apr 28, 2026, 3:59 PM EST
3i Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.75 | 8.86 | 8.74 | 8.81 | 8.81 | -1.34% | 1,030,326 |
| Apr 27, 2026 | 8.92 | 8.98 | 8.83 | 8.93 | 8.93 | -0.45% | 1,675,563 |
| Apr 24, 2026 | 8.94 | 9.01 | 8.93 | 8.97 | 8.97 | -0.99% | 877,335 |
| Apr 23, 2026 | 9.10 | 9.20 | 9.00 | 9.06 | 9.06 | -4.13% | 881,546 |
| Apr 22, 2026 | 9.48 | 9.54 | 9.40 | 9.45 | 9.45 | -1.15% | 621,292 |
| Apr 21, 2026 | 9.73 | 9.83 | 9.54 | 9.56 | 9.56 | -1.44% | 726,723 |
| Apr 20, 2026 | 9.67 | 9.71 | 9.57 | 9.70 | 9.70 | -2.02% | 1,279,101 |
| Apr 17, 2026 | 9.84 | 9.97 | 9.83 | 9.90 | 9.90 | 4.65% | 545,340 |
| Apr 16, 2026 | 9.67 | 9.68 | 9.38 | 9.46 | 9.46 | -1.05% | 639,636 |
| Apr 15, 2026 | 9.51 | 9.61 | 9.47 | 9.56 | 9.56 | 2.03% | 2,494,860 |
| Apr 14, 2026 | 9.20 | 9.41 | 9.19 | 9.37 | 9.37 | 0.11% | 616,507 |
| Apr 13, 2026 | 9.13 | 9.43 | 9.09 | 9.36 | 9.36 | 3.43% | 2,287,124 |
| Apr 10, 2026 | 9.03 | 9.07 | 8.95 | 9.05 | 9.05 | 0.11% | 584,101 |
| Apr 9, 2026 | 8.95 | 9.12 | 8.90 | 9.04 | 9.04 | 1.35% | 941,538 |
| Apr 8, 2026 | 9.23 | 9.25 | 8.85 | 8.92 | 8.92 | 2.41% | 682,913 |
| Apr 7, 2026 | 8.83 | 8.85 | 8.55 | 8.71 | 8.71 | -1.80% | 1,810,373 |
| Apr 6, 2026 | 9.18 | 9.18 | 8.73 | 8.87 | 8.87 | -0.45% | 944,111 |
| Apr 2, 2026 | 8.50 | 8.97 | 8.47 | 8.91 | 8.91 | 3.60% | 10,724,231 |
| Apr 1, 2026 | 8.55 | 8.64 | 8.39 | 8.60 | 8.60 | 6.30% | 1,540,063 |
| Mar 31, 2026 | 8.01 | 8.13 | 7.94 | 8.09 | 8.09 | 6.03% | 3,449,881 |
| Mar 30, 2026 | 7.71 | 7.74 | 7.59 | 7.63 | 7.63 | 0.26% | 2,073,702 |
| Mar 27, 2026 | 7.79 | 7.85 | 7.60 | 7.61 | 7.61 | 1.06% | 3,586,540 |
| Mar 26, 2026 | 7.94 | 8.07 | 7.52 | 7.53 | 7.53 | -18.68% | 2,798,297 |
| Mar 25, 2026 | 9.29 | 9.36 | 9.15 | 9.26 | 9.26 | 0.98% | 2,366,065 |
| Mar 24, 2026 | 9.16 | 9.28 | 9.10 | 9.17 | 9.17 | 1.66% | 1,547,134 |
| Mar 23, 2026 | 8.97 | 9.17 | 8.89 | 9.02 | 9.02 | 0.78% | 5,486,800 |
| Mar 20, 2026 | 9.39 | 9.41 | 8.90 | 8.95 | 8.95 | -3.56% | 3,920,451 |
| Mar 19, 2026 | 9.18 | 9.38 | 9.14 | 9.28 | 9.28 | -2.52% | 1,315,272 |
| Mar 18, 2026 | 9.82 | 9.84 | 9.47 | 9.52 | 9.52 | -5.74% | 1,351,172 |
| Mar 17, 2026 | 10.06 | 10.13 | 10.00 | 10.10 | 10.10 | 2.85% | 2,622,182 |
| Mar 16, 2026 | 9.94 | 10.04 | 9.76 | 9.82 | 9.82 | 0.20% | 2,394,973 |
| Mar 13, 2026 | 9.90 | 9.97 | 9.79 | 9.80 | 9.80 | 0.72% | 1,714,216 |
| Mar 12, 2026 | 9.96 | 10.03 | 9.67 | 9.73 | 9.73 | -2.51% | 2,539,713 |
| Mar 11, 2026 | 10.02 | 10.07 | 9.80 | 9.98 | 9.98 | 1.01% | 569,826 |
| Mar 10, 2026 | 10.02 | 10.13 | 9.88 | 9.88 | 9.88 | -1.40% | 1,210,193 |
| Mar 9, 2026 | 10.14 | 10.14 | 9.85 | 10.02 | 10.02 | -1.57% | 2,390,152 |
| Mar 6, 2026 | 9.84 | 10.29 | 9.84 | 10.18 | 10.18 | 2.41% | 1,207,993 |
| Mar 5, 2026 | 10.25 | 10.26 | 9.85 | 9.94 | 9.94 | -8.81% | 818,177 |
| Mar 4, 2026 | 10.67 | 10.91 | 10.65 | 10.90 | 10.90 | 1.77% | 533,459 |
| Mar 3, 2026 | 10.54 | 10.80 | 10.46 | 10.71 | 10.71 | -3.08% | 705,418 |
| Mar 2, 2026 | 10.95 | 11.14 | 10.93 | 11.05 | 11.05 | -2.64% | 576,210 |
| Feb 27, 2026 | 11.41 | 11.41 | 11.21 | 11.35 | 11.35 | 0.80% | 546,293 |
| Feb 26, 2026 | 11.32 | 11.33 | 11.17 | 11.26 | 11.26 | 0.45% | 881,221 |
| Feb 25, 2026 | 11.10 | 11.24 | 11.07 | 11.21 | 11.21 | -1.32% | 791,071 |
| Feb 24, 2026 | 11.35 | 11.44 | 11.27 | 11.36 | 11.36 | -0.96% | 505,907 |
| Feb 23, 2026 | 11.55 | 11.55 | 11.43 | 11.47 | 11.47 | -1.88% | 558,023 |
| Feb 20, 2026 | 11.57 | 11.75 | 11.57 | 11.69 | 11.69 | 0.86% | 377,989 |
| Feb 19, 2026 | 11.68 | 11.69 | 11.53 | 11.59 | 11.59 | -1.35% | 1,069,848 |
| Feb 18, 2026 | 11.74 | 11.85 | 11.72 | 11.75 | 11.75 | -0.85% | 920,482 |
| Feb 17, 2026 | 11.80 | 11.85 | 11.70 | 11.85 | 11.85 | -0.42% | 1,318,587 |
| Feb 13, 2026 | 11.77 | 11.90 | 11.66 | 11.90 | 11.90 | 4.94% | 959,646 |
| Feb 12, 2026 | 11.49 | 11.52 | 11.27 | 11.34 | 11.34 | -2.07% | 710,476 |
| Feb 11, 2026 | 11.39 | 11.59 | 11.36 | 11.58 | 11.58 | 1.85% | 525,841 |
| Feb 10, 2026 | 11.36 | 11.40 | 11.31 | 11.37 | 11.37 | -1.13% | 534,532 |
| Feb 9, 2026 | 11.40 | 11.55 | 11.39 | 11.50 | 11.50 | -0.17% | 533,109 |
| Feb 6, 2026 | 11.41 | 11.56 | 11.32 | 11.52 | 11.52 | 2.04% | 841,816 |
| Feb 5, 2026 | 11.32 | 11.35 | 11.15 | 11.29 | 11.29 | -2.50% | 708,312 |
| Feb 4, 2026 | 11.39 | 11.60 | 11.39 | 11.58 | 11.58 | 3.12% | 596,069 |
| Feb 3, 2026 | 11.31 | 11.39 | 11.11 | 11.23 | 11.23 | -2.09% | 972,836 |
| Feb 2, 2026 | 11.51 | 11.56 | 11.43 | 11.47 | 11.47 | -0.43% | 512,881 |
| Jan 30, 2026 | 11.67 | 11.68 | 11.48 | 11.52 | 11.52 | -4.08% | 857,542 |
| Jan 29, 2026 | 12.05 | 12.09 | 11.74 | 12.01 | 12.01 | 9.58% | 860,629 |
| Jan 28, 2026 | 10.87 | 10.99 | 10.83 | 10.96 | 10.96 | 0.64% | 685,425 |
| Jan 27, 2026 | 10.79 | 10.91 | 10.77 | 10.89 | 10.89 | 0.83% | 525,878 |
| Jan 26, 2026 | 10.89 | 10.94 | 10.63 | 10.80 | 10.80 | -3.66% | 1,367,800 |
| Jan 23, 2026 | 11.14 | 11.25 | 11.09 | 11.21 | 11.21 | 0.81% | 1,151,618 |
| Jan 22, 2026 | 11.26 | 11.31 | 11.01 | 11.12 | 11.12 | 0.27% | 986,271 |
| Jan 21, 2026 | 10.94 | 11.13 | 10.94 | 11.09 | 11.09 | 2.40% | 849,636 |
| Jan 20, 2026 | 10.97 | 11.02 | 10.83 | 10.83 | 10.83 | -4.41% | 1,851,067 |
| Jan 16, 2026 | 11.31 | 11.37 | 11.27 | 11.33 | 11.33 | 1.25% | 568,846 |
| Jan 15, 2026 | 10.98 | 11.37 | 10.94 | 11.19 | 11.19 | 8.85% | 730,371 |
| Jan 14, 2026 | 10.39 | 10.39 | 10.25 | 10.28 | 10.28 | -1.15% | 1,270,674 |
| Jan 13, 2026 | 10.58 | 10.60 | 10.29 | 10.40 | 10.40 | -2.26% | 614,891 |
| Jan 12, 2026 | 10.44 | 10.66 | 10.40 | 10.64 | 10.64 | 0.47% | 1,147,799 |
| Jan 9, 2026 | 10.60 | 10.60 | 10.46 | 10.59 | 10.59 | -1.30% | 1,489,476 |
| Jan 8, 2026 | 10.47 | 10.73 | 10.46 | 10.73 | 10.73 | -0.65% | 704,556 |
| Jan 7, 2026 | 11.04 | 11.05 | 10.75 | 10.80 | 10.80 | -2.44% | 407,427 |
| Jan 6, 2026 | 11.17 | 11.19 | 11.00 | 11.07 | 11.07 | -0.36% | 480,180 |
| Jan 5, 2026 | 10.71 | 11.13 | 10.69 | 11.11 | 11.11 | 2.30% | 1,254,148 |
| Jan 2, 2026 | 10.86 | 10.88 | 10.81 | 10.86 | 10.86 | -0.28% | 1,155,525 |
| Dec 31, 2025 | 10.68 | 10.96 | 10.68 | 10.89 | 10.89 | 0.37% | 231,509 |
| Dec 30, 2025 | 10.81 | 10.92 | 10.81 | 10.85 | 10.85 | -0.50% | 337,294 |
| Dec 29, 2025 | 10.85 | 11.05 | 10.83 | 10.91 | 10.91 | -0.23% | 958,715 |
| Dec 26, 2025 | 10.82 | 10.99 | 10.53 | 10.93 | 10.93 | 0.37% | 574,928 |
| Dec 24, 2025 | 11.28 | 11.28 | 10.69 | 10.89 | 10.89 | 0.18% | 269,793 |
| Dec 23, 2025 | 10.86 | 11.05 | 10.83 | 10.87 | 10.87 | -0.32% | 639,424 |
| Dec 22, 2025 | 10.74 | 10.97 | 10.71 | 10.91 | 10.91 | 0.23% | 1,023,629 |
| Dec 19, 2025 | 10.87 | 10.94 | 10.83 | 10.88 | 10.88 | 0.55% | 694,742 |
| Dec 18, 2025 | 10.91 | 11.03 | 10.82 | 10.82 | 10.82 | 1.60% | 752,884 |
| Dec 17, 2025 | 10.68 | 10.75 | 10.62 | 10.65 | 10.65 | -0.93% | 629,494 |
| Dec 16, 2025 | 10.61 | 10.78 | 10.61 | 10.75 | 10.75 | 2.28% | 819,629 |
| Dec 15, 2025 | 10.62 | 10.64 | 10.43 | 10.51 | 10.51 | 1.15% | 1,348,289 |
| Dec 12, 2025 | 10.47 | 10.50 | 10.34 | 10.39 | 10.39 | -1.80% | 851,222 |
| Dec 11, 2025 | 10.51 | 10.65 | 10.51 | 10.58 | 10.58 | 1.24% | 1,342,672 |
| Dec 10, 2025 | 10.53 | 10.57 | 10.32 | 10.45 | 10.45 | 0.38% | 761,332 |
| Dec 9, 2025 | 10.50 | 10.56 | 10.41 | 10.41 | 10.41 | -1.61% | 1,695,756 |
| Dec 8, 2025 | 10.66 | 10.66 | 10.53 | 10.58 | 10.58 | -1.31% | 1,115,947 |
| Dec 5, 2025 | 10.88 | 10.94 | 10.68 | 10.72 | 10.72 | 2.10% | 1,814,047 |
| Dec 4, 2025 | 10.40 | 10.60 | 10.38 | 10.50 | 10.50 | 4.90% | 2,098,618 |
| Dec 3, 2025 | 9.93 | 10.16 | 9.93 | 10.01 | 10.01 | 0.91% | 981,993 |