3i Group plc - III.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	3,984	4,010	4,010	4,013	3,956	3.43M
August 15, 2025	4,099	3,971	3,971	4,110	3,948	1.21M
August 14, 2025	4,102	4,067	4,067	4,109	4,042	1.67M
August 13, 2025	4,105	4,085	4,085	4,108	4,080	779,764
August 12, 2025	4,128	4,088	4,088	4,162	4,081	535,560
August 11, 2025	4,086	4,109	4,109	4,123	4,086	1.21M
August 08, 2025	4,070	4,075	4,075	4,093	4,019	2.05M
August 07, 2025	4,082	4,039	4,039	4,095	4,000	1.9M
August 06, 2025	4,069	4,079	4,079	4,080	4,045	1.97M
August 05, 2025	4,121	4,029	4,029	4,123	4,004	1.13M
August 04, 2025	4,115	4,113	4,113	4,151	4,088	757,619
August 01, 2025	4,134	4,131	4,131	4,150	4,110	1.48M
July 31, 2025	4,163	4,151	4,151	4,210	4,147	996,190
July 30, 2025	4,133	4,150	4,150	4,150.21	4,112	1.04M
July 29, 2025	4,110	4,138	4,138	4,195	4,099	962,084
July 28, 2025	4,158	4,112	4,112	4,185	4,091	624,918
July 25, 2025	4,286	4,144	4,144	4,292	4,144	1.4M
July 24, 2025	4,317	4,264	4,264	4,342	4,218	1.55M
July 23, 2025	4,326	4,344	4,344	4,364	4,297	2.22M
July 22, 2025	4,349	4,281	4,281	4,366	4,262	1.56M
July 21, 2025	4,333	4,349	4,349	4,363	4,307	759,870
July 18, 2025	4,281	4,340	4,340	4,340	4,266	1.42M
July 17, 2025	4,229	4,244	4,244	4,261	4,198	708,240
July 16, 2025	4,144	4,210	4,210	4,240	4,128	650,942
July 15, 2025	4,197	4,150	4,150	4,213.2	4,131	3.26M
July 14, 2025	4,158	4,197	4,197	4,203	4,140	453,806
July 11, 2025	4,222	4,185	4,185	4,222	4,147	4.09M
July 10, 2025	4,208	4,205	4,205	4,240	4,180	1.01M
July 09, 2025	4,227	4,176	4,176	4,238	4,135	643,186
July 08, 2025	4,155	4,200	4,200	4,222	4,136	1.49M
July 07, 2025	4,050	4,176	4,176	4,190	4,044	1.78M
July 04, 2025	4,055	4,042	4,042	4,062	4,028	265,952
July 03, 2025	4,050	4,078	4,078	4,093	4,030	530,903
July 02, 2025	4,101	4,050	4,050	4,104.24	4,013	1.05M
July 01, 2025	4,137	4,101	4,101	4,150	4,064	1.07M
June 30, 2025	4,184	4,120	4,120	4,200	4,118	1.28M
June 27, 2025	4,127	4,161	4,161	4,187	4,093	1.43M
June 26, 2025	3,935	4,138	4,138	4,156	3,934	1.63M
June 25, 2025	4,045	3,954	3,949	4,106	3,952	2.21M
June 24, 2025	4,102	4,030	4,030	4,106	4,016	1.53M
June 23, 2025	4,005	4,022	4,022	4,060	3,971	864,820
June 20, 2025	4,064	4,045	4,045	4,100	4,044.8	5.73M
June 19, 2025	4,078	4,040	4,040	4,086	4,027	531,537
June 18, 2025	4,120	4,141	4,098.5	4,155	4,091	914,077
June 17, 2025	4,110	4,091	4,091	4,134	4,083	1.02M
June 16, 2025	4,128	4,118	4,118	4,145	4,092	2.15M
June 13, 2025	4,125	4,123	4,123	4,148	4,093	612,972
June 12, 2025	4,212	4,188	4,188	4,237	4,176	756,817
June 11, 2025	4,255	4,238	4,238	4,268	4,152	787,185
June 10, 2025	4,323	4,253	4,253	4,349	4,253	750,409
June 09, 2025	4,288	4,334	4,334	4,350	4,274.8	1.19M
June 06, 2025	4,150	4,265	4,265	4,275	4,147	1.77M
June 05, 2025	4,174	4,150	4,150	4,180	4,122	1.1M
June 04, 2025	4,091	4,167	4,167	4,171	4,065	1.62M
June 03, 2025	4,062	4,077	4,077	4,089	4,006.5	1.32M
June 02, 2025	4,050	4,062	4,062	4,109	4,049	1.21M
May 30, 2025	4,070	4,072	4,072	4,117	4,028	3.85M
May 29, 2025	4,087	4,056	4,056	4,090	4,014	885,648
May 28, 2025	4,123	4,065	4,065	4,129	4,049.44	890,358
May 27, 2025	4,150	4,137	4,137	4,179	4,115	1.62M

3i Group plc (III.L) LSE