1. Share Prices

  2. 3I Group PLC (III)

3,231.00p+78.00 (+2.47%)05 Dec 2025, 17:15
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
Dec 5, 20253154.00p3284.00p3153.00p3231.00p3,139,047
Dec 4, 20253030.00p3179.00p3018.63p3153.00p5,400,308
Dec 3, 20253008.00p3024.00p2957.00p2999.00p1,909,201
Dec 2, 20253040.00p3056.84p2982.00p3008.00p2,537,862
Dec 1, 20253132.00p3136.00p3044.00p3044.00p2,721,276
Nov 28, 20253193.00p3211.00p3140.00p3158.00p1,451,027
Nov 27, 20253190.00p3256.00p3187.50p3196.00p809,219
Nov 26, 20253267.00p3267.00p3191.00p3246.00p1,996,546
Nov 25, 20253216.00p3257.00p3165.00p3244.00p3,467,071
Nov 24, 20253300.00p3341.36p3226.00p3236.00p7,766,971
Nov 21, 20253232.00p3301.00p3200.00p3273.00p2,511,525
Nov 20, 20253348.00p3388.00p3297.00p3297.00p1,882,052
Nov 19, 20253289.00p3338.00p3258.00p3320.00p5,294,030
Nov 18, 20253325.00p3365.00p3276.00p3276.00p3,441,573
Nov 17, 20253372.00p3458.00p3372.00p3399.00p3,624,122
Nov 14, 20253304.00p3437.00p3242.00p3335.00p5,062,064
Nov 13, 20253798.00p3806.00p3288.00p3360.00p7,023,178
Nov 12, 20254210.00p4216.00p4036.00p4069.00p2,482,946
Nov 11, 20254327.00p4351.00p4153.00p4211.00p2,017,244
Nov 10, 20254278.00p4329.00p4254.00p4302.00p1,394,427
Nov 7, 20254262.00p4263.00p4176.00p4207.00p1,027,024
Nov 6, 20254323.00p4363.00p4237.00p4245.00p1,295,517
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
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
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.