1. Share Prices

  2. 3I Group PLC (III)

3,811.00p-112.00 (-2.85%)10 Sep 2025, 18:33
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
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
Aug 27, 20254123.00p4123.00p4080.00p4095.00p1,967,832
Aug 26, 20254099.00p4100.50p4048.00p4100.00p1,969,436
Aug 22, 20254083.00p4133.00p4056.00p4110.00p724,831
Aug 21, 20254092.00p4104.00p4046.00p4075.00p539,533
Aug 20, 20254038.00p4102.00p4028.99p4091.00p1,631,841
Aug 19, 20254019.00p4038.00p3984.00p4038.00p2,965,362
Aug 18, 20253984.00p4013.00p3956.00p4010.00p3,141,072
Aug 15, 20254099.00p4110.00p3948.00p3971.00p1,210,235
Aug 14, 20254102.00p4109.00p4042.00p4067.00p1,669,353
Aug 13, 20254105.00p4108.00p4080.00p4085.00p779,764
Aug 12, 20254128.00p4162.00p4081.00p4088.00p535,560
Aug 11, 20254086.00p4123.00p4086.00p4109.00p1,205,442
Aug 8, 20254070.00p4093.00p4019.00p4075.00p2,045,420
Aug 7, 20254082.00p4095.00p4000.00p4039.00p1,900,674
Aug 6, 20254069.00p4080.00p4045.00p4079.00p1,971,393
Aug 5, 20254121.00p4123.00p4004.00p4029.00p1,258,355
Aug 4, 20254115.00p4151.00p4088.00p4113.00p757,619
Aug 1, 20254134.00p4150.00p4110.00p4131.00p1,477,529
Jul 31, 20254163.00p4210.00p4147.00p4151.00p996,190
Jul 30, 20254133.00p4150.21p4112.00p4150.00p1,036,415
Jul 29, 20254110.00p4195.00p4099.00p4138.00p962,084
Jul 28, 20254158.00p4185.00p4091.00p4112.00p624,966
Jul 25, 20254286.00p4292.00p4144.00p4144.00p1,399,294
Jul 24, 20254317.00p4342.00p4218.00p4264.00p1,552,693
Jul 23, 20254326.00p4364.00p4297.00p4344.00p2,216,861
Jul 22, 20254349.00p4366.00p4262.00p4281.00p1,555,669
Jul 21, 20254333.00p4363.00p4307.00p4349.00p759,870
Jul 18, 20254281.00p4340.00p4266.00p4340.00p1,422,914
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
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Chrysalis Investments Limited130.408.31
Prudential PLC1,027.003.36
Oxford Nanopore Technologies PLC174.302.53
Polar Capital Technology Trust PLC414.002.35
Bae Systems PLC1,832.002.20
Close Brothers Group PLC479.601.96

Fallers

CompanyPrice% Chg
Associated British Foods PLC1,945.50-13.19
Goodwin PLC10,400.00-6.31
Vistry Group PLC569.20-5.73
Relx PLC3,337.00-4.19
International Consolidated Airlines Group S.A.381.70-4.07
Computacenter PLC2,320.00-3.89
Risers/fallers data from previous trading day. Today's data available from 8:15am.