3I Group PLC (III.LSE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 2873.00 | 2887.00 | 2835.00 | 2867.00 | -0.14% | 987,836 |
| 2026-08-06 | 2936.00 | 2957.00 | 2870.00 | 2871.00 | -1.75% | 2,073,432 |
| 2026-08-05 | 2914.00 | 2978.00 | 2892.76 | 2922.00 | +1.25% | 1,663,168 |
| 2026-08-04 | 2865.00 | 2937.00 | 2849.00 | 2886.00 | +0.66% | 1,923,068 |
| 2026-08-03 | 2901.00 | 2972.00 | 2867.00 | 2867.00 | +0.10% | 2,009,512 |
| 2026-07-31 | 2884.00 | 2929.00 | 2864.00 | 2864.00 | +0.60% | 2,341,984 |
| 2026-07-30 | 2864.00 | 2894.00 | 2835.00 | 2847.00 | -1.73% | 2,638,035 |
| 2026-07-29 | 2901.00 | 2915.00 | 2856.00 | 2897.00 | -0.55% | 2,446,667 |
| 2026-07-28 | 2856.00 | 2914.00 | 2806.00 | 2913.00 | +3.96% | 3,044,544 |
| 2026-07-27 | 2800.00 | 2835.00 | 2736.00 | 2802.00 | +1.60% | 1,784,455 |
| 2026-07-24 | 2699.00 | 2792.00 | 2680.00 | 2758.00 | +3.14% | 2,837,352 |
| 2026-07-23 | 2782.00 | 2782.00 | 2627.00 | 2674.00 | +4.78% | 5,012,973 |
| 2026-07-22 | 2473.00 | 2600.00 | 2453.00 | 2552.00 | +1.96% | 4,013,014 |
| 2026-07-21 | 2507.00 | 2523.00 | 2466.00 | 2503.00 | -0.36% | 5,129,775 |
| 2026-07-20 | 2565.00 | 2575.00 | 2512.00 | 2512.00 | -2.48% | 2,148,481 |
| 2026-07-17 | 2623.00 | 2657.00 | 2576.00 | 2576.00 | -2.53% | 3,752,913 |
| 2026-07-16 | 2659.00 | 2666.00 | 2621.00 | 2643.00 | -0.56% | 2,851,132 |
| 2026-07-15 | 2632.00 | 2682.00 | 2623.00 | 2658.00 | +0.64% | 2,598,840 |
| 2026-07-14 | 2664.00 | 2710.00 | 2600.00 | 2641.00 | -1.68% | 2,832,067 |
| 2026-07-13 | 2697.00 | 2724.00 | 2656.00 | 2686.00 | -0.67% | 2,130,827 |
| 2026-07-10 | 2658.00 | 2707.00 | 2646.00 | 2704.00 | +1.73% | 2,613,970 |
| 2026-07-09 | 2603.00 | 2662.00 | 2580.00 | 2658.00 | +2.11% | 2,650,264 |
| 2026-07-08 | 2600.00 | 2636.00 | 2578.00 | 2603.00 | -0.80% | 2,619,840 |
| 2026-07-07 | 2650.00 | 2697.00 | 2619.00 | 2624.00 | -0.23% | 2,410,411 |
| 2026-07-06 | 2606.00 | 2630.00 | 2594.00 | 2630.00 | +0.73% | 2,146,788 |
| 2026-07-03 | 2590.00 | 2613.00 | 2562.00 | 2611.00 | +1.01% | 1,340,560 |
| 2026-07-02 | 2500.00 | 2600.00 | 2498.00 | 2585.00 | +2.78% | 2,387,368 |
| 2026-07-01 | 2500.00 | 2522.00 | 2482.00 | 2515.00 | +1.17% | 2,998,031 |
| 2026-06-30 | 2480.00 | 2870.00 | 2456.00 | 2486.00 | -0.40% | 2,461,876 |
| 2026-06-29 | 2523.00 | 2566.00 | 2477.00 | 2496.00 | -1.42% | 2,591,366 |
| 2026-06-26 | 2522.00 | 2580.00 | 2503.00 | 2532.00 | -0.08% | 2,238,559 |
| 2026-06-25 | 2447.00 | 2540.00 | 2411.00 | 2534.00 | +11.48% | 4,272,028 |
| 2026-06-24 | 2257.00 | 2304.00 | 2229.00 | 2273.00 | -0.13% | 3,029,858 |
| 2026-06-23 | 2207.00 | 2277.00 | 2207.00 | 2276.00 | +0.75% | 3,579,429 |
| 2026-06-22 | 2220.00 | 2267.00 | 2207.00 | 2259.00 | +2.59% | 1,784,888 |
| 2026-06-19 | 2242.00 | 2253.29 | 2200.00 | 2202.00 | -1.92% | 5,601,299 |
| 2026-06-18 | 2241.00 | 2246.00 | 2195.00 | 2245.00 | -2.52% | 3,300,072 |
| 2026-06-17 | 2321.00 | 2374.00 | 2287.00 | 2303.00 | -0.86% | 2,181,134 |
| 2026-06-16 | 2274.00 | 2355.00 | 2261.00 | 2323.00 | +1.66% | 2,974,632 |
| 2026-06-15 | 2333.00 | 2393.00 | 2285.00 | 2285.00 | -1.04% | 3,099,925 |
| 2026-06-12 | 2266.00 | 2319.00 | 2250.00 | 2309.00 | +3.78% | 2,215,586 |
| 2026-06-11 | 2197.00 | 2256.00 | 2187.00 | 2225.00 | +1.74% | 2,377,333 |
| 2026-06-10 | 2174.00 | 2209.00 | 2163.00 | 2187.00 | +0.37% | 1,874,584 |
| 2026-06-09 | 2195.00 | 2236.00 | 2175.00 | 2179.00 | -0.59% | 3,132,621 |
| 2026-06-08 | 2201.00 | 2212.00 | 2179.00 | 2192.00 | -0.77% | 3,508,827 |
| 2026-06-05 | 2190.00 | 2247.00 | 2182.00 | 2209.00 | +0.87% | 2,309,439 |
| 2026-06-04 | 2143.00 | 2212.00 | 2135.00 | 2190.00 | +2.77% | 2,624,528 |
| 2026-06-03 | 2150.00 | 2170.00 | 2105.00 | 2131.00 | -1.07% | 3,102,220 |
| 2026-06-02 | 2193.00 | 2224.00 | 2133.00 | 2154.00 | -1.15% | 3,788,434 |
| 2026-06-01 | 2268.00 | 2287.00 | 2179.00 | 2179.00 | -4.22% | 4,586,391 |
| 2026-05-29 | 2290.00 | 2341.00 | 2275.00 | 2275.00 | +0.35% | 7,508,420 |
| 2026-05-28 | 2300.00 | 2326.00 | 2267.00 | 2267.00 | -2.07% | 2,855,662 |
| 2026-05-27 | 2289.00 | 2364.00 | 2286.00 | 2315.00 | +0.00% | 2,930,147 |
| 2026-05-26 | 2340.00 | 2364.00 | 2311.00 | 2315.00 | +0.22% | 1,971,236 |
| 2026-05-22 | 2286.00 | 2328.00 | 2274.00 | 2310.00 | +2.67% | 3,763,459 |
| 2026-05-21 | 2189.00 | 2256.00 | 2180.00 | 2250.00 | +3.26% | 3,577,379 |
| 2026-05-20 | 2188.00 | 2207.00 | 2133.00 | 2179.00 | -1.13% | 5,396,177 |
| 2026-05-19 | 2110.00 | 2212.00 | 2110.00 | 2204.00 | +5.86% | 3,634,374 |
| 2026-05-18 | 2191.00 | 2200.00 | 2043.00 | 2082.00 | -5.79% | 4,010,907 |
| 2026-05-15 | 2170.00 | 2246.00 | 2112.00 | 2210.00 | +4.64% | 5,328,990 |
| 2026-05-14 | 2069.00 | 2203.00 | 1825.00 | 2112.00 | -12.76% | 11,353,600 |
| 2026-05-13 | 2426.00 | 2440.00 | 2388.00 | 2421.00 | +0.88% | 5,430,770 |
| 2026-05-12 | 2480.00 | 2480.00 | 2391.00 | 2400.00 | -4.61% | 3,792,265 |
| 2026-05-11 | 2581.00 | 2596.00 | 2516.00 | 2516.00 | -2.86% | 2,675,944 |
| 2026-05-08 | 2577.50 | 2622.00 | 2570.50 | 2590.00 | -1.09% | 1,116,528 |
| 2026-05-07 | 2689.00 | 2696.00 | 2605.00 | 2618.50 | -1.87% | 1,741,634 |
| 2026-05-06 | 2671.50 | 2784.00 | 2649.00 | 2668.50 | +2.18% | 1,951,522 |
| 2026-05-05 | 2615.00 | 2622.50 | 2535.50 | 2611.50 | +1.87% | 2,291,388 |
| 2026-05-01 | 2591.00 | 2597.00 | 2545.00 | 2563.50 | +0.06% | 799,736 |
| 2026-04-30 | 2528.50 | 2583.50 | 2492.66 | 2562.00 | +1.07% | 2,310,185 |
| 2026-04-29 | 2590.00 | 2595.00 | 2510.00 | 2535.00 | -2.20% | 1,806,053 |
| 2026-04-28 | 2587.50 | 2612.50 | 2564.49 | 2592.00 | +0.08% | 1,398,092 |
| 2026-04-27 | 2626.50 | 2639.00 | 2588.97 | 2590.00 | -1.43% | 1,347,121 |
| 2026-04-24 | 2646.50 | 2679.00 | 2627.50 | 2627.50 | -1.83% | 1,921,410 |
| 2026-04-23 | 2749.00 | 2749.00 | 2658.50 | 2676.50 | -3.48% | 2,014,376 |
| 2026-04-22 | 2829.00 | 2843.00 | 2773.00 | 2773.00 | -2.29% | 2,180,433 |
| 2026-04-21 | 2853.00 | 2936.39 | 2827.00 | 2838.00 | +0.05% | 1,370,519 |
| 2026-04-20 | 2880.00 | 2900.00 | 2828.00 | 2836.50 | -2.44% | 2,773,369 |
| 2026-04-17 | 2793.00 | 2934.00 | 2767.00 | 2907.50 | +4.36% | 2,343,532 |
| 2026-04-16 | 2831.00 | 2880.50 | 2786.00 | 2786.00 | -1.10% | 1,720,602 |
| 2026-04-15 | 2796.00 | 2830.50 | 2780.50 | 2817.00 | +1.86% | 1,455,446 |
| 2026-04-14 | 2768.00 | 2777.50 | 2711.00 | 2765.50 | +0.24% | 1,798,978 |
| 2026-04-13 | 2695.00 | 2759.00 | 2688.00 | 2759.00 | +2.55% | 1,978,547 |
| 2026-04-10 | 2679.50 | 2713.00 | 2648.00 | 2690.50 | -0.26% | 2,429,561 |
| 2026-04-09 | 2667.00 | 2697.50 | 2654.50 | 2697.50 | +1.39% | 2,141,628 |
| 2026-04-08 | 2811.00 | 2879.50 | 2660.50 | 2660.50 | +2.29% | 3,450,453 |
| 2026-04-07 | 2741.00 | 2744.50 | 2579.50 | 2601.00 | -3.20% | 5,028,858 |
| 2026-04-02 | 2532.00 | 2694.00 | 2521.00 | 2687.00 | +3.99% | 3,768,212 |
| 2026-04-01 | 2486.00 | 2614.00 | 2469.00 | 2584.00 | +5.99% | 4,337,858 |
| 2026-03-31 | 2366.00 | 2477.00 | 2360.00 | 2438.00 | +3.39% | 6,019,281 |
| 2026-03-30 | 2282.00 | 2370.00 | 2274.48 | 2358.00 | +1.51% | 3,124,683 |
| 2026-03-27 | 2267.00 | 2395.00 | 2267.00 | 2323.00 | +1.04% | 6,894,403 |
| 2026-03-26 | 2740.00 | 2769.00 | 2255.00 | 2299.00 | -17.66% | 4,370,805 |
| 2026-03-25 | 2780.00 | 2820.00 | 2740.00 | 2792.00 | +1.53% | 1,705,630 |
| 2026-03-24 | 2730.00 | 2788.00 | 2712.00 | 2750.00 | +2.15% | 2,009,295 |
| 2026-03-23 | 2653.00 | 2742.00 | 2584.00 | 2692.00 | -0.33% | 2,286,870 |
| 2026-03-20 | 2810.00 | 2835.00 | 2701.00 | 2701.00 | -2.28% | 8,542,332 |
| 2026-03-19 | 2839.00 | 2868.00 | 2736.00 | 2764.00 | -3.86% | 3,280,760 |
| 2026-03-18 | 3006.00 | 3024.00 | 2844.00 | 2875.00 | -4.80% | 3,030,581 |
| 2026-03-17 | 2963.00 | 3049.00 | 2943.00 | 3020.00 | +2.90% | 1,225,982 |
| 2026-03-16 | 2972.00 | 3035.00 | 2932.00 | 2935.00 | -1.15% | 2,293,581 |
| 2026-03-13 | 2916.00 | 3007.00 | 2900.00 | 2969.00 | +1.26% | 1,174,061 |
| 2026-03-12 | 2921.00 | 2984.00 | 2904.00 | 2932.00 | -0.61% | 1,897,837 |
| 2026-03-11 | 2920.00 | 2975.00 | 2887.00 | 2950.00 | +0.68% | 1,980,201 |
| 2026-03-10 | 3005.00 | 3032.00 | 2927.00 | 2930.00 | +0.10% | 2,295,926 |
| 2026-03-09 | 2996.00 | 3045.00 | 2896.70 | 2927.00 | -2.89% | 2,244,710 |
| 2026-03-06 | 3004.00 | 3020.00 | 2941.00 | 3014.00 | +2.90% | 2,771,289 |
| 2026-03-05 | 3173.00 | 3183.00 | 2929.00 | 2929.00 | -8.10% | 2,087,749 |
| 2026-03-04 | 3120.00 | 3230.00 | 3111.00 | 3187.00 | +2.15% | 1,441,564 |
| 2026-03-03 | 3216.00 | 3216.00 | 3104.00 | 3120.00 | -3.50% | 1,440,145 |
| 2026-03-02 | 3297.00 | 3310.00 | 3206.00 | 3233.00 | -2.68% | 2,255,284 |
| 2026-02-27 | 3265.00 | 3322.33 | 3228.00 | 3322.00 | +1.53% | 3,411,108 |
| 2026-02-26 | 3284.00 | 3308.00 | 3260.00 | 3272.00 | +0.99% | 1,544,422 |
| 2026-02-25 | 3298.00 | 3322.00 | 3226.00 | 3240.00 | -1.46% | 1,621,506 |
| 2026-02-24 | 3361.00 | 3372.34 | 3285.00 | 3288.00 | -1.97% | 1,331,882 |
| 2026-02-23 | 3389.00 | 3400.00 | 3333.00 | 3354.00 | -1.32% | 1,019,594 |
| 2026-02-20 | 3384.00 | 3455.00 | 3380.00 | 3399.00 | +0.32% | 1,263,635 |
| 2026-02-19 | 3441.00 | 3452.00 | 3377.00 | 3388.00 | -0.96% | 1,112,404 |
| 2026-02-18 | 3424.00 | 3462.00 | 3318.00 | 3421.00 | -0.26% | 1,586,147 |
| 2026-02-17 | 3517.00 | 3564.00 | 3359.68 | 3430.00 | -1.92% | 1,506,830 |
| 2026-02-16 | 3452.00 | 3525.00 | 3452.00 | 3497.00 | +1.78% | 1,622,982 |
| 2026-02-13 | 3323.00 | 3436.00 | 3310.00 | 3436.00 | +5.11% | 2,253,933 |
| 2026-02-12 | 3390.00 | 3396.20 | 3269.00 | 3269.00 | -2.21% | 2,566,413 |
| 2026-02-11 | 3300.00 | 3351.00 | 3244.00 | 3343.00 | +1.58% | 1,887,486 |
| 2026-02-10 | 3329.00 | 3344.00 | 3277.00 | 3291.00 | -0.69% | 1,461,562 |
| 2026-02-09 | 3339.00 | 3386.00 | 3314.00 | 3314.00 | -1.16% | 2,021,465 |
| 2026-02-06 | 3255.00 | 3359.00 | 3255.00 | 3353.00 | +1.54% | 1,403,855 |
| 2026-02-05 | 3383.00 | 3421.05 | 3269.00 | 3302.00 | -1.64% | 2,385,885 |
| 2026-02-04 | 3234.00 | 3376.00 | 3195.00 | 3357.00 | +3.32% | 2,270,982 |
| 2026-02-03 | 3335.00 | 3361.00 | 3249.00 | 3249.00 | -2.52% | 2,671,497 |
| 2026-02-02 | 3344.00 | 3380.00 | 3301.00 | 3333.00 | -0.54% | 4,458,993 |
| 2026-01-30 | 3430.00 | 3453.00 | 3340.11 | 3351.00 | -2.10% | 1,986,921 |
| 2026-01-29 | 3468.00 | 3626.00 | 3397.00 | 3423.00 | +8.77% | 3,882,765 |
| 2026-01-28 | 3130.00 | 3168.00 | 3118.00 | 3147.00 | +0.38% | 4,333,137 |
| 2026-01-27 | 3154.00 | 3164.00 | 3105.00 | 3135.00 | +0.19% | 1,819,752 |
| 2026-01-26 | 3261.00 | 3267.40 | 3086.80 | 3129.00 | -4.86% | 2,186,338 |
| 2026-01-23 | 3244.00 | 3301.00 | 3231.00 | 3289.00 | +0.49% | 1,647,597 |
| 2026-01-22 | 3351.00 | 3359.00 | 3252.00 | 3273.00 | +0.03% | 4,230,571 |
| 2026-01-21 | 3192.00 | 3276.00 | 3191.00 | 3272.00 | +1.55% | 6,645,000 |
| 2026-01-20 | 3217.00 | 3254.00 | 3173.00 | 3222.00 | -0.92% | 2,751,870 |
| 2026-01-19 | 3329.00 | 3353.00 | 3252.00 | 3252.00 | -3.24% | 1,884,845 |
| 2026-01-16 | 3340.00 | 3395.60 | 3315.00 | 3361.00 | +0.60% | 4,393,546 |
| 2026-01-15 | 3089.00 | 3341.00 | 3072.00 | 3341.00 | +10.08% | 5,113,662 |
| 2026-01-14 | 3090.00 | 3115.00 | 3035.00 | 3035.00 | -0.91% | 2,233,771 |
| 2026-01-13 | 3138.00 | 3152.00 | 3063.00 | 3063.00 | -2.05% | 2,998,805 |
| 2026-01-12 | 3125.00 | 3142.00 | 3070.00 | 3127.00 | +0.16% | 2,427,096 |
| 2026-01-09 | 3150.00 | 3183.00 | 3113.00 | 3122.00 | -0.89% | 2,134,280 |
| 2026-01-08 | 3174.00 | 3222.00 | 3056.00 | 3150.00 | -0.97% | 2,004,699 |
| 2026-01-07 | 3253.00 | 3276.00 | 3181.00 | 3181.00 | -1.94% | 2,785,497 |
| 2026-01-06 | 3266.00 | 3310.00 | 3244.00 | 3244.00 | -0.18% | 1,322,446 |
| 2026-01-05 | 3246.00 | 3269.00 | 3166.00 | 3250.00 | +1.25% | 1,219,275 |
| 2026-01-02 | 3272.00 | 3306.00 | 3210.00 | 3210.00 | -1.62% | 1,302,124 |
| 2025-12-31 | 3251.00 | 3263.00 | 3239.00 | 3263.00 | +0.59% | 379,554 |
| 2025-12-30 | 3243.00 | 3272.00 | 3225.00 | 3244.00 | +0.43% | 520,507 |
| 2025-12-29 | 3226.00 | 3277.00 | 3217.00 | 3230.00 | +0.19% | 775,549 |
| 2025-12-24 | 3206.00 | 3250.00 | 3206.00 | 3224.00 | -0.34% | 298,102 |
| 2025-12-23 | 3250.00 | 3287.00 | 3224.00 | 3235.00 | -0.15% | 989,307 |
| 2025-12-22 | 3249.00 | 3289.00 | 3194.00 | 3240.00 | -1.07% | 1,190,599 |
| 2025-12-19 | 3243.00 | 3290.66 | 3232.00 | 3275.00 | +0.12% | 8,261,488 |
| 2025-12-18 | 3213.00 | 3311.00 | 3199.00 | 3271.00 | +1.81% | 2,836,299 |
| 2025-12-17 | 3232.00 | 3239.00 | 3187.00 | 3213.00 | +0.09% | 2,384,290 |
| 2025-12-16 | 3150.00 | 3215.00 | 3144.00 | 3210.00 | +1.74% | 1,426,894 |
| 2025-12-15 | 3146.00 | 3199.00 | 3139.00 | 3155.00 | +0.86% | 1,598,619 |
| 2025-12-12 | 3190.00 | 3206.50 | 3113.00 | 3128.00 | -1.48% | 1,022,425 |
| 2025-12-11 | 3125.00 | 3183.00 | 3122.00 | 3175.00 | +1.70% | 2,484,349 |
| 2025-12-10 | 3134.00 | 3212.00 | 3111.00 | 3122.00 | -1.17% | 2,001,072 |
| 2025-12-09 | 3208.00 | 3254.00 | 3159.00 | 3159.00 | -1.10% | 1,505,336 |
| 2025-12-08 | 3220.00 | 3242.00 | 3170.00 | 3194.00 | -1.15% | 2,301,250 |
| 2025-12-05 | 3154.00 | 3284.00 | 3153.00 | 3231.00 | +2.47% | 3,139,048 |
| 2025-12-04 | 3030.00 | 3179.00 | 3018.63 | 3153.00 | +5.14% | 5,400,308 |
| 2025-12-03 | 3008.00 | 3024.00 | 2957.00 | 2999.00 | -0.30% | 1,909,202 |
| 2025-12-02 | 3040.00 | 3056.84 | 2982.00 | 3008.00 | -1.18% | 2,537,862 |
| 2025-12-01 | 3132.00 | 3136.00 | 3044.00 | 3044.00 | -3.61% | 2,721,277 |
| 2025-11-28 | 3193.00 | 3211.00 | 3140.00 | 3158.00 | -1.19% | 1,451,027 |
| 2025-11-27 | 3190.00 | 3256.00 | 3187.50 | 3196.00 | -1.54% | 809,219 |
| 2025-11-26 | 3267.00 | 3267.00 | 3191.00 | 3246.00 | +0.06% | 1,996,547 |
| 2025-11-25 | 3216.00 | 3257.00 | 3165.00 | 3244.00 | +0.25% | 3,467,071 |
| 2025-11-24 | 3300.00 | 3341.36 | 3226.00 | 3236.00 | -1.13% | 7,766,972 |
| 2025-11-21 | 3232.00 | 3301.00 | 3200.00 | 3273.00 | -0.73% | 2,511,525 |
| 2025-11-20 | 3348.00 | 3388.00 | 3297.00 | 3297.00 | -0.69% | 1,882,053 |
| 2025-11-19 | 3289.00 | 3338.00 | 3258.00 | 3320.00 | +1.34% | 5,294,030 |
| 2025-11-18 | 3325.00 | 3365.00 | 3276.00 | 3276.00 | -3.62% | 3,441,574 |
| 2025-11-17 | 3372.00 | 3458.00 | 3372.00 | 3399.00 | +1.92% | 3,624,123 |
| 2025-11-14 | 3304.00 | 3437.00 | 3242.00 | 3335.00 | -0.74% | 5,062,064 |
| 2025-11-13 | 3798.00 | 3806.00 | 3288.00 | 3360.00 | -17.42% | 7,023,178 |
| 2025-11-12 | 4210.00 | 4216.00 | 4036.00 | 4069.00 | -3.37% | 2,482,947 |
| 2025-11-11 | 4327.00 | 4351.00 | 4153.00 | 4211.00 | -2.12% | 2,017,245 |
| 2025-11-10 | 4278.00 | 4329.00 | 4254.00 | 4302.00 | +2.26% | 1,394,428 |
| 2025-11-07 | 4262.00 | 4263.00 | 4176.00 | 4207.00 | -0.90% | 1,027,025 |
| 2025-11-06 | 4323.00 | 4363.00 | 4237.00 | 4245.00 | -2.59% | 1,295,518 |
| 2025-11-05 | 4345.00 | 4378.00 | 4312.00 | 4358.00 | -0.11% | 2,104,109 |
| 2025-11-04 | 4354.00 | 4378.00 | 4269.00 | 4363.00 | -0.50% | 1,771,309 |
| 2025-11-03 | 4394.00 | 4403.00 | 4351.00 | 4385.00 | -0.34% | 717,447 |
| 2025-10-31 | 4454.00 | 4462.00 | 4369.00 | 4400.00 | -0.95% | 724,050 |
| 2025-10-30 | 4395.00 | 4455.00 | 4371.00 | 4442.00 | -0.09% | 789,312 |
| 2025-10-29 | 4437.00 | 4485.00 | 4418.00 | 4446.00 | -0.02% | 686,312 |
| 2025-10-28 | 4459.00 | 4466.00 | 4365.00 | 4447.00 | -0.27% | 886,504 |
| 2025-10-27 | 4450.00 | 4497.00 | 4432.00 | 4459.00 | +0.50% | 537,353 |
| 2025-10-24 | 4364.00 | 4437.00 | 4357.50 | 4437.00 | +1.91% | 534,803 |
| 2025-10-23 | 4370.00 | 4374.00 | 4320.00 | 4354.00 | -0.23% | 1,379,472 |
| 2025-10-22 | 4352.00 | 4380.00 | 4323.00 | 4364.00 | +0.88% | 1,149,813 |
| 2025-10-21 | 4300.00 | 4335.00 | 4295.00 | 4326.00 | +0.63% | 1,054,111 |
| 2025-10-20 | 4279.00 | 4318.00 | 4261.00 | 4299.00 | +0.63% | 954,061 |
| 2025-10-17 | 4203.00 | 4287.00 | 4196.00 | 4272.00 | +0.19% | 1,529,965 |
| 2025-10-16 | 4321.00 | 4333.00 | 4244.00 | 4264.00 | -0.88% | 887,458 |
| 2025-10-15 | 4383.00 | 4394.00 | 4285.00 | 4302.00 | -1.15% | 1,035,235 |
| 2025-10-14 | 4298.00 | 4360.00 | 4262.50 | 4352.00 | +0.95% | 1,421,272 |
| 2025-10-13 | 4340.00 | 4367.00 | 4300.00 | 4311.00 | -0.39% | 3,477,268 |
| 2025-10-10 | 4411.00 | 4425.00 | 4326.00 | 4328.00 | -1.39% | 962,637 |
| 2025-10-09 | 4380.00 | 4401.00 | 4352.97 | 4389.00 | +0.09% | 1,715,028 |
| 2025-10-08 | 4370.00 | 4446.00 | 4352.00 | 4385.00 | +0.50% | 2,425,646 |
| 2025-10-07 | 4342.00 | 4376.00 | 4337.00 | 4363.00 | +0.16% | 1,239,424 |
| 2025-10-06 | 4432.00 | 4447.00 | 4302.00 | 4356.00 | -1.58% | 2,504,388 |
| 2025-10-03 | 4330.00 | 4426.00 | 4281.48 | 4426.00 | +2.69% | 3,986,835 |
| 2025-10-02 | 4223.00 | 4328.00 | 4205.00 | 4310.00 | +4.06% | 2,747,747 |
| 2025-10-01 | 4072.00 | 4165.00 | 4053.00 | 4142.00 | +1.30% | 1,401,342 |
| 2025-09-30 | 4066.00 | 4116.00 | 4055.00 | 4089.00 | +1.59% | 1,483,448 |
| 2025-09-29 | 4025.00 | 4086.00 | 3996.49 | 4025.00 | +0.07% | 2,711,380 |
| 2025-09-26 | 3964.00 | 4058.00 | 3947.00 | 4022.00 | +1.90% | 1,840,328 |
| 2025-09-25 | 3870.00 | 3977.00 | 3799.50 | 3947.00 | +1.96% | 1,787,142 |
| 2025-09-24 | 3955.00 | 3958.00 | 3871.00 | 3871.00 | -1.63% | 903,059 |
| 2025-09-23 | 3936.00 | 4003.01 | 3930.00 | 3935.00 | +0.13% | 821,201 |
| 2025-09-22 | 3887.00 | 3941.00 | 3875.00 | 3930.00 | +1.34% | 1,802,635 |
| 2025-09-19 | 3926.00 | 3931.00 | 3862.00 | 3878.00 | -0.77% | 3,421,177 |
| 2025-09-18 | 3864.00 | 3937.00 | 3863.00 | 3908.00 | +2.01% | 1,926,645 |
| 2025-09-17 | 3803.00 | 3850.00 | 3774.40 | 3831.00 | +1.24% | 1,263,056 |
| 2025-09-16 | 3870.00 | 3876.00 | 3783.00 | 3784.00 | -2.02% | 691,258 |
| 2025-09-15 | 3845.00 | 3868.40 | 3815.80 | 3862.00 | +1.39% | 1,311,750 |
| 2025-09-12 | 3864.00 | 3877.00 | 3809.00 | 3809.00 | -1.14% | 1,402,884 |
| 2025-09-11 | 3809.00 | 3868.00 | 3803.00 | 3853.00 | +1.10% | 3,890,148 |
| 2025-09-10 | 3920.00 | 3945.00 | 3811.00 | 3811.00 | -2.85% | 1,754,927 |
| 2025-09-09 | 4002.00 | 4002.00 | 3923.00 | 3923.00 | -1.43% | 863,470 |
| 2025-09-08 | 3926.00 | 3988.00 | 3912.00 | 3980.00 | +1.48% | 1,239,067 |
| 2025-09-05 | 3929.00 | 3949.00 | 3897.00 | 3922.00 | +0.36% | 755,104 |
| 2025-09-04 | 3904.00 | 3920.00 | 3878.00 | 3908.00 | +0.08% | 1,003,581 |
| 2025-09-03 | 3901.00 | 3905.00 | 3856.00 | 3905.00 | +0.46% | 2,395,501 |
| 2025-09-02 | 3958.00 | 3967.00 | 3854.00 | 3887.00 | -1.89% | 1,181,269 |
| 2025-09-01 | 4003.00 | 4023.00 | 3920.00 | 3962.00 | -1.42% | 612,813 |
| 2025-08-29 | 4033.00 | 4050.00 | 4014.00 | 4019.00 | -0.50% | 1,150,749 |
| 2025-08-28 | 4098.00 | 4109.00 | 4039.00 | 4039.00 | -1.37% | 1,118,986 |
| 2025-08-27 | 4123.00 | 4123.00 | 4080.00 | 4095.00 | -0.12% | 1,967,833 |
| 2025-08-26 | 4099.00 | 4100.50 | 4048.00 | 4100.00 | -0.24% | 1,969,437 |
| 2025-08-22 | 4083.00 | 4133.00 | 4056.00 | 4110.00 | +0.86% | 724,831 |
| 2025-08-21 | 4092.00 | 4104.00 | 4046.00 | 4075.00 | -0.39% | 539,533 |
| 2025-08-20 | 4038.00 | 4102.00 | 4028.99 | 4091.00 | +1.31% | 1,631,842 |
| 2025-08-19 | 4019.00 | 4038.00 | 3984.00 | 4038.00 | +0.70% | 2,965,363 |
| 2025-08-18 | 3984.00 | 4013.00 | 3956.00 | 4010.00 | +0.98% | 3,141,072 |
| 2025-08-15 | 4099.00 | 4110.00 | 3948.00 | 3971.00 | -2.36% | 1,210,235 |
| 2025-08-14 | 4102.00 | 4109.00 | 4042.00 | 4067.00 | -0.44% | 1,669,353 |
| 2025-08-13 | 4105.00 | 4108.00 | 4080.00 | 4085.00 | -0.07% | 779,765 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+7.76%). Worst month: Nov (-27.98%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is 3I Group PLC's (III.LSE) latest close?
2867.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is III.LSE's 52-week high and low?
4497.00 high and 1825.00 low over the trailing 52 weeks, as of 2026-08-07.
What is 3I Group PLC's strongest and weakest month historically?
Historically, III.LSE's strongest calendar month has been Jun (average +7.76%) and its weakest Nov (average -27.98%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 405 daily bars in the Closelook data lake.