1. Share Prices

  2. 3I Group PLC (III)

4,279.00p+35.00 (+0.82%)18 Jul 2025, 08:30
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
Jul 17, 20254229.00p4261.00p4198.00p4244.00p708,240
Jul 16, 20254144.00p4240.00p4128.00p4210.00p650,942
Jul 15, 20254197.00p4213.20p4131.00p4150.00p3,369,881
Jul 14, 20254158.00p4203.00p4140.00p4197.00p453,806
Jul 11, 20254222.00p4222.00p4147.00p4185.00p4,088,869
Jul 10, 20254208.00p4240.00p4180.00p4205.00p1,014,952
Jul 9, 20254227.00p4238.00p4135.00p4176.00p643,186
Jul 8, 20254155.00p4222.00p4136.00p4200.00p1,494,771
Jul 7, 20254050.00p4190.00p4044.00p4176.00p1,781,262
Jul 4, 20254055.00p4062.00p4028.00p4042.00p265,968
Jul 3, 20254050.00p4093.00p4030.00p4078.00p555,035
Jul 2, 20254101.00p4104.24p4013.00p4050.00p1,077,233
Jul 1, 20254137.00p4150.00p4064.00p4101.00p1,042,073
Jun 30, 20254184.00p4200.00p4118.00p4120.00p1,276,220
Jun 27, 20254127.00p4187.00p4093.00p4161.00p1,642,225
Jun 26, 20253935.00p4156.00p3934.00p4138.00p1,628,250
Jun 25, 20254045.00p4046.00p3944.00p3949.00p2,208,418
Jun 24, 20254102.00p4106.00p4016.00p4030.00p1,528,548
Jun 23, 20254005.00p4060.00p3971.00p4022.00p864,820
Jun 20, 20254064.00p4100.00p4044.80p4045.00p5,733,435
Jun 19, 20254078.00p4086.00p4027.00p4040.00p531,537
Jun 18, 20254120.00p4155.00p4091.00p4141.00p914,077
Jun 17, 20254110.00p4134.00p4083.00p4091.00p1,021,360
Jun 16, 20254128.00p4145.00p4092.00p4118.00p2,152,525
Jun 13, 20254125.00p4148.00p4093.00p4123.00p612,972
Jun 12, 20254212.00p4237.00p4176.00p4188.00p756,817
Jun 11, 20254255.00p4268.00p4152.00p4238.00p787,185
Jun 10, 20254323.00p4349.00p4253.00p4253.00p750,439
Jun 9, 20254288.00p4350.00p4274.80p4334.00p1,188,929
Jun 6, 20254150.00p4275.00p4147.00p4265.00p1,772,666
Jun 5, 20254174.00p4180.00p4122.00p4150.00p1,104,536
Jun 4, 20254091.00p4171.00p4065.00p4167.00p1,618,317
Jun 3, 20254062.00p4089.00p4006.50p4077.00p1,324,038
Jun 2, 20254050.00p4109.00p4049.00p4062.00p1,213,914
May 30, 20254070.00p4117.00p4028.00p4072.00p3,848,870
May 29, 20254087.00p4090.00p4014.00p4056.00p885,648
May 28, 20254123.00p4129.00p4049.44p4065.00p890,358
May 27, 20254150.00p4179.00p4115.00p4137.00p1,622,295
May 23, 20254063.00p4146.00p4042.00p4117.00p1,722,696
May 22, 20254017.00p4067.00p3994.00p4067.00p1,285,212
May 21, 20254025.00p4081.00p3997.00p4054.00p1,195,735
May 20, 20254045.00p4066.00p3997.00p4029.00p943,872
May 19, 20253950.00p4019.00p3928.00p4019.00p954,843
May 16, 20254076.00p4083.00p3943.00p3974.00p2,348,414
May 15, 20254050.00p4107.00p3848.00p4020.00p6,133,950
May 14, 20254167.00p4211.00p4138.92p4197.00p1,489,748
May 13, 20254097.00p4168.00p4080.00p4141.00p1,623,141
May 12, 20254180.00p4212.00p4057.00p4097.00p1,822,647
May 9, 20254196.00p4212.76p4155.00p4170.00p1,490,198
May 8, 20254248.00p4275.00p4155.00p4191.00p1,373,668
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:
17 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Senior PLC212.2012.99
Ocado Group PLC292.304.77
Sdcl Efficiency Income Trust PLC59.304.04
Melrose Industries PLC555.453.63
Future PLC752.002.73
Trainline PLC272.35-0.38

Fallers

CompanyPrice% Chg
Gsk PLC1,322.50-6.40
Softcat PLC1,605.00-4.12
Safestore Holdings PLC653.50-1.80
Barclays PLC346.75-1.27
Mondi PLC1,154.50-1.11
Bloomsbury Publishing PLC522.00-1.14