3i Group plc (III.L) LSE
2,687.00
+103(+3.99%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
2,687.00
+103(+3.99%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 2,532 | 2,687 | 2,687 | 2,694 | 2,521 | 5.2M |
| April 01, 2026 | 2,486 | 2,584 | 2,584 | 2,614 | 2,469 | 4.18M |
| March 31, 2026 | 2,366 | 2,438 | 2,438 | 2,477 | 2,360 | 6.02M |
| March 30, 2026 | 2,282 | 2,358 | 2,358 | 2,370 | 2,274.48 | 3.12M |
| March 27, 2026 | 2,267 | 2,323 | 2,323 | 2,395 | 2,267 | 6.89M |
| March 26, 2026 | 2,740 | 2,299 | 2,299 | 2,768 | 2,255 | 4.37M |
| March 25, 2026 | 2,780 | 2,792 | 2,792 | 2,820 | 2,740 | 1.71M |
| March 24, 2026 | 2,730 | 2,750 | 2,750 | 2,788 | 2,712 | 1.91M |
| March 23, 2026 | 2,653 | 2,692 | 2,692 | 2,742 | 2,584 | 2.24M |
| March 20, 2026 | 2,810 | 2,701 | 2,701 | 2,834.5 | 2,701 | 7.5M |
| March 19, 2026 | 2,839 | 2,764 | 2,764 | 2,868 | 2,736 | 3.28M |
| March 18, 2026 | 3,006 | 2,875 | 2,875 | 3,024 | 2,844 | 3.03M |
| March 17, 2026 | 2,963 | 3,020 | 3,020 | 3,049 | 2,944 | 1.23M |
| March 16, 2026 | 2,972 | 2,935 | 2,935 | 3,035 | 2,932 | 2.29M |
| March 13, 2026 | 2,916 | 2,969 | 2,969 | 3,007 | 2,900 | 1.17M |
| March 12, 2026 | 2,921 | 2,932 | 2,932 | 2,984 | 2,904 | 1.9M |
| March 11, 2026 | 2,920 | 2,950 | 2,950 | 2,975 | 2,887 | 1.98M |
| March 10, 2026 | 3,005 | 2,930 | 2,930 | 3,032 | 2,927 | 1.84M |
| March 09, 2026 | 2,996 | 2,927 | 2,927 | 3,045 | 2,896.7 | 2.24M |
| March 06, 2026 | 3,004 | 3,014 | 3,014 | 3,020 | 2,941 | 2.77M |
| March 05, 2026 | 3,173 | 2,929 | 2,929 | 3,183 | 2,929 | 2.09M |
| March 04, 2026 | 3,120 | 3,187 | 3,187 | 3,230 | 3,111 | 1.44M |
| March 03, 2026 | 3,216 | 3,120 | 3,120 | 3,216 | 3,104 | 1.44M |
| March 02, 2026 | 3,297 | 3,233 | 3,233 | 3,310 | 3,206 | 2.26M |
| February 27, 2026 | 3,265 | 3,322 | 3,322 | 3,322 | 3,228 | 3.41M |
| February 26, 2026 | 3,284 | 3,272 | 3,272 | 3,308 | 3,260 | 1.54M |
| February 25, 2026 | 3,298 | 3,240 | 3,240 | 3,322 | 3,226 | 1.62M |
| February 24, 2026 | 3,361 | 3,288 | 3,288 | 3,372.34 | 3,285 | 1.33M |
| February 23, 2026 | 3,389 | 3,354 | 3,354 | 3,400 | 3,333 | 1.02M |
| February 20, 2026 | 3,384 | 3,399 | 0 | 3,455 | 3,380 | 470,336 |
| February 19, 2026 | 3,441 | 3,388 | 0 | 3,452 | 3,377 | 1.11M |
| February 18, 2026 | 3,424 | 3,421 | 0 | 3,462 | 3,318 | 1.59M |
| February 17, 2026 | 3,517 | 3,430 | 0 | 3,563 | 3,359.68 | 1.51M |
| February 16, 2026 | 3,452 | 3,497 | 0 | 3,525 | 3,452 | 1.62M |
| February 13, 2026 | 3,323 | 3,436 | 0 | 3,436 | 3,310 | 2.25M |
| February 12, 2026 | 3,390 | 3,269 | 0 | 3,396.2 | 3,269 | 2.57M |
| February 11, 2026 | 3,300 | 3,343 | 0 | 3,351 | 3,244 | 1.89M |
| February 10, 2026 | 3,329 | 3,291 | 0 | 3,343 | 3,277 | 1.46M |
| February 09, 2026 | 3,339 | 3,314 | 0 | 3,386 | 3,314 | 2.02M |
| February 06, 2026 | 3,255 | 3,353 | 0 | 3,359 | 3,255 | 1.4M |
| February 05, 2026 | 3,383 | 3,302 | 0 | 3,421.05 | 3,269 | 2.39M |
| February 04, 2026 | 3,234 | 3,357 | 0 | 3,376 | 3,195 | 2.27M |
| February 03, 2026 | 3,335 | 3,249 | 0 | 3,358.07 | 3,249 | 2.67M |
| February 02, 2026 | 3,344 | 3,333 | 0 | 3,380 | 3,301 | 4.46M |
| January 30, 2026 | 3,430 | 3,351 | 0 | 3,453 | 3,340.11 | 1.99M |
| January 29, 2026 | 3,468 | 3,423 | 0 | 3,626 | 3,397 | 3.88M |
| January 28, 2026 | 3,130 | 3,147 | 0 | 3,168 | 3,118 | 4.33M |
| January 27, 2026 | 3,154 | 3,135 | 0 | 3,164 | 3,105 | 1.82M |
| January 26, 2026 | 3,261 | 3,129 | 0 | 3,267.4 | 3,086.8 | 2.25M |
| January 23, 2026 | 3,244 | 3,289 | 0 | 3,301 | 3,231 | 1.65M |
| January 22, 2026 | 3,351 | 3,273 | 0 | 3,359 | 3,252 | 4.23M |
| January 21, 2026 | 3,192 | 3,272 | 0 | 3,276 | 3,191 | 6.64M |
| January 20, 2026 | 3,217 | 3,222 | 0 | 3,254 | 3,173 | 2.75M |
| January 19, 2026 | 3,329 | 3,252 | 0 | 3,353 | 3,252 | 1.88M |
| January 16, 2026 | 3,340 | 3,361 | 0 | 3,395.6 | 3,315 | 4.39M |
| January 15, 2026 | 3,089 | 3,341 | 0 | 3,341 | 3,072 | 5.11M |
| January 14, 2026 | 3,090 | 3,035 | 0 | 3,115 | 3,035 | 2.23M |
| January 13, 2026 | 3,138 | 3,063 | 0 | 3,152 | 3,063 | 3M |
| January 12, 2026 | 3,125 | 3,127 | 0 | 3,141.61 | 3,071 | 2.43M |
| January 09, 2026 | 3,150 | 3,122 | 0 | 3,183 | 3,113 | 2.13M |