3i Group plc III
LSE · United Kingdom · Miscellaneous
GBp 2,586.00-38.00 (-1.45%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 2,586.00 | -1.45% | GBp 2,598.00 | GBp 2,624.27 | GBp 2,558.00 | 679.74K |
| 2026-09-30 | GBp 2,624.00 | -1.06% | GBp 2,682.00 | GBp 2,698.00 | GBp 2,624.00 | 1.59M |
| 2026-09-29 | GBp 2,652.00 | +0.65% | GBp 2,639.00 | GBp 2,674.35 | GBp 2,618.00 | 1.20M |
| 2026-09-28 | GBp 2,635.00 | -1.09% | GBp 2,668.00 | GBp 2,696.00 | GBp 2,632.62 | 881.38K |
| 2026-09-25 | GBp 2,664.00 | +1.80% | GBp 2,645.00 | GBp 2,706.00 | GBp 2,643.00 | 1.26M |
| 2026-09-24 | GBp 2,617.00 | -1.43% | GBp 2,640.00 | GBp 2,655.00 | GBp 2,607.00 | 1.13M |
| 2026-09-23 | GBp 2,655.00 | -0.67% | GBp 2,709.00 | GBp 2,720.00 | GBp 2,617.00 | 1.61M |
| 2026-09-22 | GBp 2,673.00 | -1.40% | GBp 2,715.00 | GBp 2,744.00 | GBp 2,655.00 | 1.45M |
| 2026-09-21 | GBp 2,711.00 | +1.76% | GBp 2,693.00 | GBp 2,726.01 | GBp 2,675.00 | 2.44M |
| 2026-09-18 | GBp 2,664.00 | -1.88% | GBp 2,702.00 | GBp 2,730.00 | GBp 2,664.00 | 7.17M |
| 2026-09-17 | GBp 2,715.00 | +1.76% | GBp 2,671.00 | GBp 2,731.09 | GBp 2,671.00 | 2.58M |
| 2026-09-16 | GBp 2,668.00 | +2.65% | GBp 2,603.00 | GBp 2,684.00 | GBp 2,586.00 | 1.84M |
| 2026-09-15 | GBp 2,599.00 | -1.22% | GBp 2,601.00 | GBp 2,616.00 | GBp 2,561.00 | 2.12M |
| 2026-09-14 | GBp 2,631.00 | -0.75% | GBp 2,640.00 | GBp 2,677.00 | GBp 2,631.00 | 1.34M |
| 2026-09-11 | GBp 2,651.00 | +0.72% | GBp 2,617.00 | GBp 2,651.00 | GBp 2,602.50 | 1.48M |
| 2026-09-10 | GBp 2,632.00 | -2.55% | GBp 2,688.00 | GBp 2,706.00 | GBp 2,628.00 | 1.36M |
| 2026-09-09 | GBp 2,701.00 | -3.16% | GBp 2,774.00 | GBp 2,806.50 | GBp 2,688.60 | 1.27M |
| 2026-09-08 | GBp 2,789.00 | -0.04% | GBp 2,791.00 | GBp 2,816.00 | GBp 2,765.00 | 1.43M |
| 2026-09-07 | GBp 2,790.00 | +0.69% | GBp 2,776.00 | GBp 2,793.00 | GBp 2,768.00 | 1.35M |
| 2026-09-04 | GBp 2,771.00 | -1.95% | GBp 2,830.00 | GBp 2,831.00 | GBp 2,767.00 | 2.48M |
| 2026-09-03 | GBp 2,826.00 | +2.54% | GBp 2,758.00 | GBp 2,827.00 | GBp 2,716.00 | 1.75M |
| 2026-09-02 | GBp 2,756.00 | -1.64% | GBp 2,791.00 | GBp 2,798.00 | GBp 2,742.79 | 3.10M |
| 2026-09-01 | GBp 2,802.00 | -0.92% | GBp 2,797.00 | GBp 2,819.00 | GBp 2,768.00 | 1.60M |
| 2026-08-28 | GBp 2,828.00 | -0.21% | GBp 2,853.00 | GBp 2,903.00 | GBp 2,820.00 | 3.00M |
| 2026-08-27 | GBp 2,834.00 | -0.35% | GBp 2,845.00 | GBp 2,867.00 | GBp 2,814.00 | 1.43M |
| 2026-08-26 | GBp 2,844.00 | -2.07% | GBp 2,892.00 | GBp 2,915.00 | GBp 2,811.00 | 1.90M |
| 2026-08-25 | GBp 2,904.00 | -1.02% | GBp 2,932.00 | GBp 2,943.00 | GBp 2,903.00 | 1.87M |
| 2026-08-24 | GBp 2,934.00 | +1.49% | GBp 2,911.00 | GBp 2,957.00 | GBp 2,898.91 | 3.92M |
| 2026-08-21 | GBp 2,891.00 | +3.51% | GBp 2,796.00 | GBp 2,900.00 | GBp 2,783.00 | 1.53M |
| 2026-08-20 | GBp 2,793.00 | -0.99% | GBp 2,820.00 | GBp 2,831.99 | GBp 2,771.00 | 2.42M |
| 2026-08-19 | GBp 2,821.00 | +0.68% | GBp 2,789.00 | GBp 2,825.00 | GBp 2,768.00 | 1.78M |
| 2026-08-18 | GBp 2,802.00 | +0.50% | GBp 2,794.00 | GBp 2,872.00 | GBp 2,779.00 | 1.76M |
| 2026-08-17 | GBp 2,788.00 | +0.11% | GBp 2,786.00 | GBp 2,821.00 | GBp 2,780.00 | 1.81M |
| 2026-08-14 | GBp 2,785.00 | +0.18% | GBp 2,799.00 | GBp 2,820.00 | GBp 2,760.00 | 1.46M |
| 2026-08-13 | GBp 2,780.00 | -1.17% | GBp 2,829.00 | GBp 2,833.00 | GBp 2,776.00 | 1.58M |
| 2026-08-12 | GBp 2,813.00 | +2.59% | GBp 2,745.00 | GBp 2,814.00 | GBp 2,745.00 | 1.99M |
| 2026-08-11 | GBp 2,742.00 | -2.18% | GBp 2,805.00 | GBp 2,816.00 | GBp 2,742.00 | 2.61M |
| 2026-08-10 | GBp 2,803.00 | -2.23% | GBp 2,866.00 | GBp 2,872.00 | GBp 2,792.00 | 1.23M |
| 2026-08-07 | GBp 2,867.00 | -0.14% | GBp 2,873.00 | GBp 2,887.00 | GBp 2,835.00 | 1.31M |
| 2026-08-06 | GBp 2,871.00 | -1.75% | GBp 2,936.00 | GBp 2,957.00 | GBp 2,870.00 | 2.07M |
| 2026-08-05 | GBp 2,922.00 | +1.25% | GBp 2,914.00 | GBp 2,978.00 | GBp 2,892.76 | 1.66M |
| 2026-08-04 | GBp 2,886.00 | +0.66% | GBp 2,865.00 | GBp 2,937.00 | GBp 2,849.00 | 1.92M |
| 2026-08-03 | GBp 2,867.00 | +0.10% | GBp 2,901.00 | GBp 2,972.00 | GBp 2,867.00 | 2.01M |
| 2026-07-31 | GBp 2,864.00 | +0.60% | GBp 2,884.00 | GBp 2,929.00 | GBp 2,864.00 | 2.34M |
| 2026-07-30 | GBp 2,847.00 | -1.73% | GBp 2,864.00 | GBp 2,894.00 | GBp 2,835.00 | 2.64M |
| 2026-07-29 | GBp 2,897.00 | -0.55% | GBp 2,901.00 | GBp 2,915.00 | GBp 2,856.00 | 2.45M |
| 2026-07-28 | GBp 2,913.00 | +3.96% | GBp 2,856.00 | GBp 2,914.00 | GBp 2,806.00 | 3.04M |
| 2026-07-27 | GBp 2,802.00 | +1.60% | GBp 2,800.00 | GBp 2,835.00 | GBp 2,736.00 | 1.78M |
| 2026-07-24 | GBp 2,758.00 | +3.14% | GBp 2,699.00 | GBp 2,792.00 | GBp 2,680.00 | 2.84M |
| 2026-07-23 | GBp 2,674.00 | +4.78% | GBp 2,782.00 | GBp 2,782.00 | GBp 2,627.00 | 5.01M |
| 2026-07-22 | GBp 2,552.00 | +1.96% | GBp 2,473.00 | GBp 2,600.00 | GBp 2,453.00 | 4.01M |
| 2026-07-21 | GBp 2,503.00 | -0.36% | GBp 2,507.00 | GBp 2,523.00 | GBp 2,466.00 | 5.13M |
| 2026-07-20 | GBp 2,512.00 | -2.48% | GBp 2,565.00 | GBp 2,575.00 | GBp 2,512.00 | 2.15M |
| 2026-07-17 | GBp 2,576.00 | -2.53% | GBp 2,623.00 | GBp 2,657.00 | GBp 2,576.00 | 3.75M |
| 2026-07-16 | GBp 2,643.00 | -0.56% | GBp 2,659.00 | GBp 2,666.00 | GBp 2,621.00 | 2.85M |
| 2026-07-15 | GBp 2,658.00 | +0.64% | GBp 2,632.00 | GBp 2,682.00 | GBp 2,623.00 | 2.60M |
| 2026-07-14 | GBp 2,641.00 | -1.68% | GBp 2,664.00 | GBp 2,710.00 | GBp 2,600.00 | 2.83M |
| 2026-07-13 | GBp 2,686.00 | -0.67% | GBp 2,697.00 | GBp 2,724.00 | GBp 2,656.00 | 2.13M |
| 2026-07-10 | GBp 2,704.00 | +1.73% | GBp 2,658.00 | GBp 2,707.00 | GBp 2,646.00 | 2.61M |
| 2026-07-09 | GBp 2,658.00 | +2.11% | GBp 2,603.00 | GBp 2,662.00 | GBp 2,580.00 | 2.65M |
| 2026-07-08 | GBp 2,603.00 | -0.80% | GBp 2,600.00 | GBp 2,636.00 | GBp 2,578.00 | 2.62M |
| 2026-07-07 | GBp 2,624.00 | -0.23% | GBp 2,650.00 | GBp 2,697.00 | GBp 2,619.00 | 2.41M |
| 2026-07-06 | GBp 2,630.00 | +0.73% | GBp 2,606.00 | GBp 2,630.00 | GBp 2,594.00 | 2.15M |
| 2026-07-03 | GBp 2,611.00 | +1.01% | GBp 2,590.00 | GBp 2,613.00 | GBp 2,562.00 | 1.34M |
| 2026-07-02 | GBp 2,585.00 | +2.78% | GBp 2,500.00 | GBp 2,600.00 | GBp 2,498.00 | 2.39M |
| 2026-07-01 | GBp 2,515.00 | +1.17% | GBp 2,500.00 | GBp 2,522.00 | GBp 2,482.00 | 3.00M |
| 2026-06-30 | GBp 2,486.00 | -0.40% | GBp 2,480.00 | GBp 2,870.00 | GBp 2,456.00 | 2.46M |
| 2026-06-29 | GBp 2,496.00 | -1.42% | GBp 2,523.00 | GBp 2,566.00 | GBp 2,477.00 | 2.59M |
| 2026-06-26 | GBp 2,532.00 | -0.08% | GBp 2,522.00 | GBp 2,580.00 | GBp 2,503.00 | 2.24M |
| 2026-06-25 | GBp 2,534.00 | +11.48% | GBp 2,447.00 | GBp 2,540.00 | GBp 2,411.00 | 4.27M |
| 2026-06-24 | GBp 2,273.00 | -0.13% | GBp 2,257.00 | GBp 2,304.00 | GBp 2,229.00 | 3.03M |
| 2026-06-23 | GBp 2,276.00 | +0.75% | GBp 2,207.00 | GBp 2,277.00 | GBp 2,207.00 | 3.58M |
| 2026-06-22 | GBp 2,259.00 | +2.59% | GBp 2,220.00 | GBp 2,267.00 | GBp 2,207.00 | 1.78M |
| 2026-06-19 | GBp 2,202.00 | -1.92% | GBp 2,242.00 | GBp 2,253.29 | GBp 2,200.00 | 5.60M |
| 2026-06-18 | GBp 2,245.00 | -2.52% | GBp 2,241.00 | GBp 2,246.00 | GBp 2,195.00 | 3.30M |
| 2026-06-17 | GBp 2,303.00 | -0.86% | GBp 2,321.00 | GBp 2,374.00 | GBp 2,287.00 | 2.18M |
| 2026-06-16 | GBp 2,323.00 | +1.66% | GBp 2,274.00 | GBp 2,355.00 | GBp 2,261.00 | 2.97M |
| 2026-06-15 | GBp 2,285.00 | -1.04% | GBp 2,333.00 | GBp 2,393.00 | GBp 2,285.00 | 3.10M |
| 2026-06-12 | GBp 2,309.00 | +3.78% | GBp 2,266.00 | GBp 2,319.00 | GBp 2,250.00 | 2.22M |
| 2026-06-11 | GBp 2,225.00 | +1.74% | GBp 2,197.00 | GBp 2,256.00 | GBp 2,187.00 | 2.38M |
| 2026-06-10 | GBp 2,187.00 | +0.37% | GBp 2,174.00 | GBp 2,209.00 | GBp 2,163.00 | 1.87M |
| 2026-06-09 | GBp 2,179.00 | -0.59% | GBp 2,195.00 | GBp 2,236.00 | GBp 2,175.00 | 3.13M |
| 2026-06-08 | GBp 2,192.00 | -0.77% | GBp 2,201.00 | GBp 2,212.00 | GBp 2,179.00 | 3.51M |
| 2026-06-05 | GBp 2,209.00 | +0.87% | GBp 2,190.00 | GBp 2,247.00 | GBp 2,182.00 | 2.31M |
| 2026-06-04 | GBp 2,190.00 | +2.77% | GBp 2,143.00 | GBp 2,212.00 | GBp 2,135.00 | 2.62M |
| 2026-06-03 | GBp 2,131.00 | -1.07% | GBp 2,150.00 | GBp 2,170.00 | GBp 2,105.00 | 3.10M |
| 2026-06-02 | GBp 2,154.00 | -1.15% | GBp 2,193.00 | GBp 2,224.00 | GBp 2,133.00 | 3.79M |
| 2026-06-01 | GBp 2,179.00 | -4.22% | GBp 2,268.00 | GBp 2,287.00 | GBp 2,179.00 | 4.59M |
| 2026-05-29 | GBp 2,275.00 | +0.35% | GBp 2,290.00 | GBp 2,341.00 | GBp 2,275.00 | 7.51M |
| 2026-05-28 | GBp 2,267.00 | -2.07% | GBp 2,300.00 | GBp 2,326.00 | GBp 2,267.00 | 2.86M |