Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

3i Group (III) Share Price

Intraday
Historical

Price	3,231.00p on 05-12-2025 at 19:40:07
Change	78.00p 2.47%
Buy	3,235.00p
Sell	3,233.00p

Last Trade:	Unknown 1,000.00 at 3,231.00p
Day's Volume:	3,138,938
Last Close:	3,231.00p
Open:	3,154.00p
ISIN:	GB00B1YW4409

Day's Range	3,153.00p - 3,284.00p
52wk Range:	2,957.00p - 4,496.00p
Market Capitalisation:	£31.87b
VWAP:	3,221.04195p
Shares in Issue:	986.52m

Sector: Brokerage Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE 350 ex Investment Trusts, FTSE 350 , FTSE 100,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
3i Group (III) Latest Trades
Unknown*	1,000	3,231.00p	OTC Trade	17:05:51 - 05-Dec-25
Buy*	34,110	3,257.944p	SI Trade Negotiated Trade	16:47:09 - 05-Dec-25
Buy*	30	3,231.00p	SI Trade	16:35:26 - 05-Dec-25
Buy*	503	3,231.00p	SI Trade	16:35:26 - 05-Dec-25
Buy*	5	3,231.00p	SI Trade	16:35:26 - 05-Dec-25
Buy*	13	3,231.00p	SI Trade	16:35:26 - 05-Dec-25
Buy*	15	3,231.00p	SI Trade	16:35:26 - 05-Dec-25
Buy*	192	3,231.00p	SI Trade	16:35:26 - 05-Dec-25
Buy*	95	3,231.00p	SI Trade	16:35:26 - 05-Dec-25
Buy*	1,565	3,231.00p	SI Trade	16:35:26 - 05-Dec-25

See more 3i Group trades

3i Group (III) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Dec 2025 (Fri)	3,154.00	3,284.00	3,153.00	3,231.00	3,138,938
4th Dec 2025 (Thu)	3,030.00	3,179.00	3,019.00	3,153.00	5,400,227
3rd Dec 2025 (Wed)	3,008.00	3,024.00	2,957.00	2,999.00	1,909,095
2nd Dec 2025 (Tue)	3,040.00	3,050.00	2,983.00	3,008.00	2,537,712
1st Dec 2025 (Mon)	3,132.00	3,133.00	3,044.00	3,044.00	2,433,355
28th Nov 2025 (Fri)	3,193.00	3,207.00	3,140.00	3,158.00	1,450,925
27th Nov 2025 (Thu)	3,190.00	3,248.00	3,188.00	3,196.00	809,141
26th Nov 2025 (Wed)	3,267.00	3,267.00	3,192.00	3,246.00	1,996,466
25th Nov 2025 (Tue)	3,216.00	3,246.00	3,165.00	3,244.00	3,466,962
24th Nov 2025 (Mon)	3,300.00	3,340.00	3,236.00	3,236.00	7,766,891
21st Nov 2025 (Fri)	3,232.00	3,301.00	3,200.00	3,273.00	2,511,444
20th Nov 2025 (Thu)	3,348.00	3,388.00	3,297.00	3,297.00	1,881,972
19th Nov 2025 (Wed)	3,289.00	3,338.00	3,258.00	3,320.00	5,293,938
18th Nov 2025 (Tue)	3,325.00	3,364.00	3,276.00	3,276.00	3,441,417
17th Nov 2025 (Mon)	3,372.00	3,449.00	3,372.00	3,399.00	3,623,939
14th Nov 2025 (Fri)	3,304.00	3,437.00	3,242.00	3,335.00	5,061,820
13th Nov 2025 (Thu)	3,798.00	3,806.00	3,288.00	3,360.00	7,022,572
12th Nov 2025 (Wed)	4,210.00	4,215.00	4,036.00	4,069.00	2,482,836
11th Nov 2025 (Tue)	4,327.00	4,351.00	4,155.00	4,211.00	2,017,152
10th Nov 2025 (Mon)	4,278.00	4,328.00	4,254.00	4,302.00	1,394,003
7th Nov 2025 (Fri)	4,262.00	4,262.00	4,176.00	4,207.00	1,026,957
6th Nov 2025 (Thu)	4,323.00	4,361.00	4,237.00	4,245.00	1,295,459

See more 3i Group price history

Date	Source	Headline
3i Group (III) Regulatory News
4th Dec 2025 2:12 pm	RNS	Director/PDMR Shareholding
1st Dec 2025 1:25 pm	RNS	Director/PDMR Shareholding
28th Nov 2025 4:24 pm	RNS	Total Voting Rights
20th Nov 2025 9:59 am	RNS	Director/PDMR Shareholding
18th Nov 2025 2:23 pm	RNS	Director/PDMR Shareholding
17th Nov 2025 12:50 pm	RNS	Director/PDMR Shareholding
17th Nov 2025 12:48 pm	RNS	Director/PDMR Shareholding
14th Nov 2025 4:20 pm	RNS	Director/PDMR Shareholding
14th Nov 2025 11:25 am	RNS	Director/PDMR Shareholding
14th Nov 2025 11:12 am	RNS	Director/PDMR Shareholding

See more 3i Group regulatory news

FTSE 100 Latest

Value9,667.01

Change-43.86