LSE · III · stock
3i Group Ord (III) stock price history
Every LSE trading session of 3i Group Ord from Jul 18, 1994 to Nov 12, 2026: 8,237 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
III adjusted close, 1994 to 2026
- £44.58
- All time high, 2025
- £42.15
- 52 week high, £18.25 low
- 8,237
- Daily sessions since 1994
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1994 to 2026 series and minute bars.
III key facts
- 3i Group Ord (III) closed at £27.10 on Nov 12, 2026 on LSE.
- III's all time high close is £44.58, set on Oct 27, 2025; its all time low close is £1.51 on Dec 16, 2008.
- III's 52 week range is £18.25 to £42.15.
- III returned -33.4% over the year to Nov 12, 2026 and +86.7% over five years.
- Over ten years III returned +348%, +16.2% a year compounded.
- III's deepest drawdown was -89.3% from Aug 28, 2000 to Dec 16, 2008.
- DataCedar holds 8,237 daily sessions of III history from Jul 18, 1994 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
III price chart, 1994 to 2026
III returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +13.0% |
| 3 months | -3.7% |
| 6 months | +12.9% |
| Year to date | -16.4% |
| 1 year | -33.4% |
| 3 years | +33.9% |
| 5 years | +86.7% |
| 10 years | +347.9% |
| Since Jul 18, 1994 | +1,086% |
| Compound annual growth, 32.3 years | +8.0% |
III records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £44.58 on Oct 27, 2025
- All time low close
- £1.51 on Dec 16, 2008
- 52 week high
- £42.15 on Nov 12, 2025
- 52 week low
- £18.25 on May 14, 2026
- Deepest drawdown
- -89.3% from Aug 28, 2000 to Dec 16, 2008, recovered Nov 11, 2021
- Best single session
- +66.2% on Jan 2, 2009
- Worst single session
- -40.6% on May 28, 2009
- Volatility, 1 year annualised
- 48.6%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 1994
- 11.9×
- Best calendar year
- 1999, +91%
- Worst calendar year
- 2008, -73%
III price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1994 starts on Jul 18, 1994; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £32.71 | £36.25 | £18.25 | £27.10 | -16.9% | 554.7M | 216 |
| 2025 | £35.61 | £44.96 | £29.56 | £32.62 | -8.4% | 439.5M | 253 |
| 2024 | £24.20 | £37.77 | £22.68 | £35.62 | +47.2% | 486.2M | 253 |
| 2023 | £13.44 | £24.53 | £13.31 | £24.20 | +80.5% | 685.8M | 251 |
| 2022 | £14.76 | £15.06 | £10.41 | £13.40 | -7.4% | 555.7M | 250 |
| 2021 | £11.77 | £14.75 | £10.67 | £14.47 | +25.2% | 425.2M | 253 |
| 2020 | £11.06 | £11.97 | £5.29 | £11.56 | +5.5% | 583.2M | 254 |
| 2019 | £7.67 | £11.86 | £7.54 | £10.96 | +42.0% | 511.7M | 253 |
| 2018 | £9.12 | £10.35 | £7.53 | £7.72 | -15.3% | 625.7M | 253 |
| 2017 | £7.07 | £9.72 | £6.76 | £9.11 | +29.8% | 470.8M | 251 |
| 2016 | £4.74 | £7.03 | £3.88 | £7.02 | +46.2% | 506.9M | 253 |
| 2015 | £4.53 | £5.69 | £4.20 | £4.80 | +7.0% | 412.9M | 253 |
| 2014 | £3.83 | £4.58 | £3.42 | £4.48 | +17.0% | 438.8M | 253 |
| 2013 | £2.21 | £3.90 | £2.18 | £3.83 | +77.4% | 519.1M | 253 |
| 2012 | £1.83 | £2.34 | £1.67 | £2.16 | +20.1% | 712.8M | 251 |
| 2011 | £3.31 | £3.43 | £1.65 | £1.80 | -44.9% | 850.7M | 251 |
| 2010 | £2.78 | £3.36 | £2.46 | £3.27 | +16.1% | 843.8M | 253 |
| 2009 | £2.67 | £4.18 | £1.74 | £2.81 | +67.1% | 1.2B | 253 |
| 2008 | £6.16 | £6.33 | £1.45 | £1.68 | -72.9% | 1.8B | 254 |
| 2007 | £7.38 | £9.04 | £5.95 | £6.21 | -16.0% | 2.4B | 251 |
| 2006 | £6.27 | £7.47 | £5.27 | £7.39 | +18.3% | 1.2B | 250 |
| 2005 | £5.92 | £7.10 | £4.78 | £6.25 | +19.9% | 1B | 259 |
| 2004 | £5.49 | £5.98 | £4.09 | £5.21 | +7.9% | 1B | 262 |
| 2003 | £4.93 | £5.76 | £3.16 | £4.83 | +11.3% | 995.4M | 261 |
| 2002 | £7.58 | £7.58 | £3.01 | £4.34 | -35.4% | 769.6M | 261 |
| 2001 | £10.99 | £11.82 | £4.68 | £6.72 | -30.6% | 665.1M | 261 |
| 2000 | £9.81 | £14.08 | £7.58 | £9.68 | -1.3% | 628.6M | 257 |
| 1999 | £5.15 | £9.81 | £4.45 | £9.81 | +90.5% | 406.8M | 261 |
| 1998 | £4.48 | £5.75 | £3.52 | £5.15 | +30.5% | 393.1M | 261 |
| 1997 | £4.33 | £4.73 | £3.13 | £3.95 | +3.5% | 314.5M | 259 |
| 1996 | £3.71 | £4.31 | £3.12 | £3.81 | +16.8% | 627.3M | 260 |
| 1995 | £2.62 | £3.73 | £2.37 | £3.27 | +25.2% | 503.7M | 258 |
| 1994 | £2.28 | £2.92 | £2.20 | £2.61 | n/a | 183.3M | 115 |
III monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £27.10 | +10.7% |
| October 2026 | £24.48 | -6.7% |
| September 2026 | £26.24 | -7.2% |
| August 2026 | £28.28 | -1.3% |
| July 2026 | £28.64 | +15.2% |
| June 2026 | £24.86 | +9.3% |
| May 2026 | £22.75 | -11.2% |
| April 2026 | £25.61 | +5.1% |
| March 2026 | £24.37 | -26.6% |
| February 2026 | £33.21 | -0.9% |
| January 2026 | £33.50 | +2.7% |
| December 2025 | £32.62 | +3.3% |
About the III data
Daily bars. 8,237 sessions from Jul 18, 1994 to Nov 12, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 18, 1994, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3AIII/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
III share price history
