Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

3i Group (III) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Apr 2025 (Wed) 4,200.00 4,246.00 4,188.00 4,234.00 2,158,669
29th Apr 2025 (Tue) 4,198.00 4,204.00 4,165.00 4,192.00 968,387
28th Apr 2025 (Mon) 4,213.00 4,220.00 4,177.00 4,180.00 1,027,166
25th Apr 2025 (Fri) 4,233.00 4,249.00 4,174.00 4,209.00 1,466,049
24th Apr 2025 (Thu) 4,160.00 4,214.00 4,155.00 4,190.00 1,445,867
23rd Apr 2025 (Wed) 4,182.00 4,220.00 4,147.00 4,164.00 1,179,071
22nd Apr 2025 (Tue) 4,106.00 4,177.00 4,069.00 4,154.00 1,136,041
21st Apr 2025 (Mon) 4,115.00 4,115.00 4,115.00 4,115.00 0
18th Apr 2025 (Fri) 4,115.00 4,115.00 4,115.00 4,115.00 0
17th Apr 2025 (Thu) 4,143.00 4,150.00 4,093.00 4,115.00 1,084,891
16th Apr 2025 (Wed) 4,110.00 4,144.00 4,054.00 4,144.00 1,877,663
15th Apr 2025 (Tue) 3,904.00 4,146.00 3,898.00 4,130.00 3,140,416
14th Apr 2025 (Mon) 3,900.00 3,930.00 3,831.00 3,904.00 1,431,668
11th Apr 2025 (Fri) 3,897.00 3,929.00 3,772.00 3,846.00 3,461,350
10th Apr 2025 (Thu) 3,816.00 3,956.00 3,739.00 3,879.00 4,511,376
9th Apr 2025 (Wed) 3,447.00 3,606.00 3,443.00 3,600.00 3,840,081
8th Apr 2025 (Tue) 3,422.00 3,571.00 3,400.00 3,545.00 2,373,000
7th Apr 2025 (Mon) 3,410.00 3,571.00 3,296.00 3,367.00 2,706,320
4th Apr 2025 (Fri) 3,698.00 3,707.00 3,483.00 3,529.00 3,494,547
3rd Apr 2025 (Thu) 3,587.00 3,727.00 3,546.00 3,718.00 2,657,469
2nd Apr 2025 (Wed) 3,621.00 3,657.00 3,585.00 3,647.00 1,132,469
1st Apr 2025 (Tue) 3,665.00 3,683.00 3,623.00 3,647.00 888,967
31st Mar 2025 (Mon) 3,669.00 3,676.00 3,581.00 3,616.00 2,767,754
28th Mar 2025 (Fri) 3,733.00 3,744.00 3,670.00 3,712.00 709,783
27th Mar 2025 (Thu) 3,723.00 3,755.00 3,692.00 3,749.00 1,043,961
26th Mar 2025 (Wed) 3,794.00 3,800.00 3,732.00 3,743.00 757,177
25th Mar 2025 (Tue) 3,743.00 3,784.00 3,718.00 3,770.00 2,678,847
24th Mar 2025 (Mon) 3,734.00 3,764.00 3,702.00 3,739.00 2,769,864
21st Mar 2025 (Fri) 3,698.00 3,759.00 3,675.00 3,713.00 4,281,615
20th Mar 2025 (Thu) 3,662.00 3,721.00 3,498.00 3,689.00 3,025,279
19th Mar 2025 (Wed) 3,812.00 3,847.00 3,786.00 3,815.00 2,646,487
18th Mar 2025 (Tue) 3,823.00 3,846.00 3,789.00 3,822.00 1,303,869
17th Mar 2025 (Mon) 3,747.00 3,803.00 3,728.00 3,803.00 1,268,542
14th Mar 2025 (Fri) 3,697.00 3,762.00 3,674.00 3,736.00 1,855,564
13th Mar 2025 (Thu) 3,759.00 3,806.00 3,687.00 3,687.00 1,477,837
12th Mar 2025 (Wed) 3,715.00 3,800.00 3,696.00 3,767.00 3,555,849
11th Mar 2025 (Tue) 3,703.00 3,729.00 3,668.00 3,696.00 2,846,169
10th Mar 2025 (Mon) 3,839.00 3,852.00 3,705.00 3,706.00 2,127,580
7th Mar 2025 (Fri) 3,758.00 3,873.00 3,744.00 3,856.00 1,204,940
6th Mar 2025 (Thu) 3,917.00 3,917.00 3,734.00 3,824.00 2,079,170
5th Mar 2025 (Wed) 3,897.00 3,927.00 3,832.00 3,860.00 1,413,110
4th Mar 2025 (Tue) 3,972.00 3,988.00 3,852.00 3,860.00 2,205,342
3rd Mar 2025 (Mon) 3,981.00 4,037.00 3,954.00 4,013.00 1,338,641
FTSE 100 Latest
Value8,494.85
Change31.39