1. Share Prices

  2. 3I Group PLC (III)

4,245.00p-113.00 (-2.59%)06 Nov 2025, 18:51
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

3I Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 5, 20254345.00p4378.00p4312.00p4358.00p2,104,108
Nov 4, 20254354.00p4378.00p4269.00p4363.00p1,771,308
Nov 3, 20254394.00p4403.00p4351.00p4385.00p717,447
Oct 31, 20254454.00p4462.00p4369.00p4400.00p724,049
Oct 30, 20254395.00p4455.00p4371.00p4442.00p789,311
Oct 29, 20254437.00p4485.00p4418.00p4446.00p686,312
Oct 28, 20254459.00p4466.00p4365.00p4447.00p886,503
Oct 27, 20254450.00p4497.00p4432.00p4459.00p537,352
Oct 24, 20254364.00p4437.00p4357.50p4437.00p534,802
Oct 23, 20254370.00p4374.00p4320.00p4354.00p1,379,471
Oct 22, 20254352.00p4380.00p4323.00p4364.00p1,149,812
Oct 21, 20254300.00p4335.00p4295.00p4326.00p1,054,111
Oct 20, 20254279.00p4318.00p4261.00p4299.00p954,060
Oct 17, 20254203.00p4287.00p4196.00p4272.00p1,529,965
Oct 16, 20254321.00p4333.00p4244.00p4264.00p887,458
Oct 15, 20254383.00p4394.00p4285.00p4302.00p1,035,234
Oct 14, 20254298.00p4360.00p4262.50p4352.00p1,421,271
Oct 13, 20254340.00p4367.00p4300.00p4311.00p3,477,268
Oct 10, 20254411.00p4425.00p4326.00p4328.00p962,636
Oct 9, 20254380.00p4401.00p4352.97p4389.00p1,715,027
Oct 8, 20254370.00p4446.00p4352.00p4385.00p2,425,645
Oct 7, 20254342.00p4376.00p4337.00p4363.00p1,239,424
Oct 6, 20254432.00p4447.00p4302.00p4356.00p2,504,388
Oct 3, 20254330.00p4426.00p4281.48p4426.00p3,986,834
Oct 2, 20254223.00p4328.00p4205.00p4310.00p2,747,746
Oct 1, 20254072.00p4165.00p4053.00p4142.00p1,401,341
Sep 30, 20254066.00p4116.00p4055.00p4089.00p1,483,448
Sep 29, 20254025.00p4086.00p3996.49p4025.00p2,711,379
Sep 26, 20253964.00p4058.00p3947.00p4022.00p1,840,328
Sep 25, 20253870.00p3977.00p3799.50p3947.00p1,787,141
Sep 24, 20253955.00p3958.00p3871.00p3871.00p903,058
Sep 23, 20253936.00p4003.01p3930.00p3935.00p821,201
Sep 22, 20253887.00p3941.00p3875.00p3930.00p1,802,635
Sep 19, 20253926.00p3931.00p3862.00p3878.00p3,421,176
Sep 18, 20253864.00p3937.00p3863.00p3908.00p1,926,644
Sep 17, 20253803.00p3850.00p3774.40p3831.00p1,263,056
Sep 16, 20253870.00p3876.00p3783.00p3784.00p691,258
Sep 15, 20253845.00p3868.40p3815.80p3862.00p1,311,749
Sep 12, 20253864.00p3877.00p3809.00p3809.00p1,402,883
Sep 11, 20253809.00p3868.00p3803.00p3853.00p3,890,148
Sep 10, 20253920.00p3945.00p3811.00p3811.00p1,754,926
Sep 9, 20254002.00p4002.00p3923.00p3923.00p863,470
Sep 8, 20253926.00p3988.00p3912.00p3980.00p1,239,066
Sep 5, 20253929.00p3949.00p3897.00p3922.00p755,104
Sep 4, 20253904.00p3920.00p3878.00p3908.00p1,003,580
Sep 3, 20253901.00p3905.00p3856.00p3905.00p2,395,500
Sep 2, 20253958.00p3967.00p3854.00p3887.00p1,181,269
Sep 1, 20254003.00p4023.00p3920.00p3962.00p612,813
Aug 29, 20254033.00p4050.00p4014.00p4019.00p1,150,748
Aug 28, 20254098.00p4109.00p4039.00p4039.00p1,118,986
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC171.8010.84
Ceres Power Holdings PLC377.001.40
Watches Of Switzerland Group PLC402.803.28
Sainsbury (J) PLC355.805.52
Hochschild Mining PLC336.404.93
Imi PLC2,492.003.75

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,522.00-14.06
Tbc Bank Group PLC3,785.00-11.87
Smith & Nephew PLC1,242.00-10.87
Ashmore Group PLC170.80-8.86
Goodwin PLC21,200.00-9.01
Diageo PLC1,680.00-6.54