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
29th Oct 2025 (Wed) 4,437.00 4,485.00 4,418.00 4,446.00 686,245
28th Oct 2025 (Tue) 4,459.00 4,466.00 4,365.00 4,447.00 886,444
27th Oct 2025 (Mon) 4,450.00 4,496.00 4,433.00 4,459.00 537,099
24th Oct 2025 (Fri) 4,364.00 4,437.00 4,358.00 4,437.00 534,754
23rd Oct 2025 (Thu) 4,370.00 4,374.00 4,320.00 4,354.00 1,379,429
22nd Oct 2025 (Wed) 4,352.00 4,380.00 4,323.00 4,364.00 1,149,716
21st Oct 2025 (Tue) 4,300.00 4,334.00 4,295.00 4,326.00 1,054,059
20th Oct 2025 (Mon) 4,279.00 4,318.00 4,261.00 4,299.00 953,990
17th Oct 2025 (Fri) 4,203.00 4,287.00 4,196.00 4,272.00 1,529,902
16th Oct 2025 (Thu) 4,321.00 4,331.00 4,244.00 4,264.00 887,386
15th Oct 2025 (Wed) 4,383.00 4,385.00 4,285.00 4,302.00 1,035,181
14th Oct 2025 (Tue) 4,298.00 4,360.00 4,264.00 4,352.00 1,421,208
13th Oct 2025 (Mon) 4,340.00 4,367.00 4,300.00 4,311.00 3,477,163
10th Oct 2025 (Fri) 4,411.00 4,425.00 4,326.00 4,328.00 962,576
9th Oct 2025 (Thu) 4,380.00 4,401.00 4,353.00 4,389.00 1,714,956
8th Oct 2025 (Wed) 4,370.00 4,446.00 4,359.00 4,385.00 2,425,593
7th Oct 2025 (Tue) 4,342.00 4,376.00 4,340.00 4,363.00 1,239,378
6th Oct 2025 (Mon) 4,432.00 4,445.00 4,302.00 4,356.00 2,504,275
3rd Oct 2025 (Fri) 4,330.00 4,426.00 4,321.00 4,426.00 3,986,647
2nd Oct 2025 (Thu) 4,223.00 4,328.00 4,205.00 4,310.00 2,747,647
1st Oct 2025 (Wed) 4,072.00 4,165.00 4,053.00 4,142.00 1,401,265
30th Sep 2025 (Tue) 4,066.00 4,116.00 4,055.00 4,089.00 1,483,380
29th Sep 2025 (Mon) 4,025.00 4,086.00 4,000.00 4,025.00 2,711,311
26th Sep 2025 (Fri) 3,964.00 4,058.00 3,947.00 4,022.00 1,840,276
25th Sep 2025 (Thu) 3,870.00 3,977.00 3,800.00 3,947.00 1,787,078
24th Sep 2025 (Wed) 3,955.00 3,958.00 3,871.00 3,871.00 902,897
23rd Sep 2025 (Tue) 3,936.00 4,003.00 3,930.00 3,935.00 821,115
22nd Sep 2025 (Mon) 3,887.00 3,941.00 3,877.00 3,930.00 1,802,559
19th Sep 2025 (Fri) 3,926.00 3,931.00 3,862.00 3,878.00 3,421,106
18th Sep 2025 (Thu) 3,864.00 3,937.00 3,864.00 3,908.00 1,926,597
17th Sep 2025 (Wed) 3,803.00 3,850.00 3,775.00 3,831.00 1,263,012
16th Sep 2025 (Tue) 3,870.00 3,876.00 3,783.00 3,784.00 691,181
15th Sep 2025 (Mon) 3,845.00 3,868.00 3,817.00 3,862.00 1,311,658
12th Sep 2025 (Fri) 3,864.00 3,875.00 3,809.00 3,809.00 1,402,801
11th Sep 2025 (Thu) 3,809.00 3,868.00 3,803.00 3,853.00 3,890,080
10th Sep 2025 (Wed) 3,920.00 3,941.00 3,811.00 3,811.00 1,754,820
9th Sep 2025 (Tue) 4,002.00 4,002.00 3,923.00 3,923.00 863,415
8th Sep 2025 (Mon) 3,926.00 3,987.00 3,912.00 3,980.00 1,239,005
5th Sep 2025 (Fri) 3,929.00 3,948.00 3,897.00 3,922.00 755,063
4th Sep 2025 (Thu) 3,904.00 3,920.00 3,878.00 3,908.00 1,003,541
3rd Sep 2025 (Wed) 3,901.00 3,905.00 3,857.00 3,905.00 2,395,436
2nd Sep 2025 (Tue) 3,958.00 3,958.00 3,854.00 3,887.00 1,181,168
1st Sep 2025 (Mon) 4,003.00 4,022.00 3,920.00 3,962.00 612,685
29th Aug 2025 (Fri) 4,033.00 4,050.00 4,014.00 4,019.00 1,150,693
FTSE 100 Latest
Value9,756.14
Change59.40