3i Group plc (III) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 03/11/2026 | 16:29:59 | 2,568.00p | 1 | £25.68 | Exchange | Unknown | AT |
| 03/11/2026 | 16:29:58 | 2,568.00p | 1 | £25.68 | Exchange | Unknown | AT |
| 03/11/2026 | 16:29:55 | 2,567.00p | 200 | £5,134.00 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:54 | 2,568.00p | 366 | £9,398.88 | Exchange | Unknown | AT |
| 03/11/2026 | 16:29:54 | 2,568.00p | 578 | £14,843.04 | Exchange | Unknown | AT |
| 03/11/2026 | 16:29:54 | 2,568.00p | 142 | £3,646.56 | Exchange | Unknown | AT |
| 03/11/2026 | 16:29:54 | 2,568.00p | 6 | £154.08 | Exchange | Unknown | AT |
| 03/11/2026 | 16:29:54 | 2,568.00p | 361 | £9,270.48 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:54 | 2,568.00p | 466 | £11,966.88 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:54 | 2,568.00p | 10 | £256.80 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:54 | 2,568.00p | 226 | £5,803.68 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:54 | 2,568.00p | 35 | £898.80 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:51 | 2,569.00p | 35 | £899.15 | Exchange | Buy | AT |
| 03/11/2026 | 16:29:48 | 2,569.00p | 9 | £231.21 | Exchange | Buy | AT |
| 03/11/2026 | 16:29:48 | 2,569.00p | 6 | £154.14 | Exchange | Buy | AT |
| 03/11/2026 | 16:29:45 | 2,569.00p | 149 | £3,827.81 | Exchange | Buy | AT |
| 03/11/2026 | 16:29:45 | 2,569.00p | 149 | £3,827.81 | Exchange | Unknown | AT |
| 03/11/2026 | 16:29:42 | 2,570.00p | 372 | £9,560.40 | Exchange | Buy | AT |
| 03/11/2026 | 16:29:42 | 2,569.00p | 149 | £3,827.81 | Exchange | Unknown | AT |
| 03/11/2026 | 16:29:40 | 2,569.00p | 149 | £3,827.81 | Exchange | Buy | AT |
| 03/11/2026 | 16:29:40 | 2,569.00p | 366 | £9,402.54 | Exchange | Buy | AT |
| 03/11/2026 | 16:29:34 | 2,569.00p | 147 | £3,776.43 | Exchange | Unknown | AT |
| 03/11/2026 | 16:29:31 | 2,569.00p | 146 | £3,750.74 | Exchange | Unknown | AT |
| 03/11/2026 | 16:29:31 | 2,569.00p | 366 | £9,402.54 | Exchange | Unknown | AT |
| 03/11/2026 | 16:29:30 | 2,568.00p | 224 | £5,752.32 | Exchange | Unknown | AT |
| 03/11/2026 | 16:29:30 | 2,568.00p | 430 | £11,042.40 | Exchange | Unknown | AT |
| 03/11/2026 | 16:29:30 | 2,568.00p | 401 | £10,297.68 | Exchange | Unknown | AT |
| 03/11/2026 | 16:29:26 | 2,569.00p | 146 | £3,750.74 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:23 | 2,569.00p | 146 | £3,750.74 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:18 | 2,569.00p | 146 | £3,750.74 | Exchange | Unknown | AT |
| 03/11/2026 | 16:29:15 | 2,569.00p | 145 | £3,725.05 | Exchange | Unknown | AT |
| 03/11/2026 | 16:29:10 | 2,569.00p | 145 | £3,725.05 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:03 | 2,569.00p | 366 | £9,402.54 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:03 | 2,569.00p | 621 | £15,953.49 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:03 | 2,569.00p | 102 | £2,620.38 | Exchange | Unknown | AT |
| 03/11/2026 | 16:29:03 | 2,569.00p | 363 | £9,325.47 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:03 | 2,569.00p | 200 | £5,138.00 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:03 | 2,569.00p | 457 | £11,740.33 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:03 | 2,569.00p | 363 | £9,325.47 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:03 | 2,569.00p | 140 | £3,596.60 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:03 | 2,569.00p | 343 | £8,811.67 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:03 | 2,569.00p | 541 | £13,898.29 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:03 | 2,569.00p | 154 | £3,956.26 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:03 | 2,569.00p | 220 | £5,651.80 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:03 | 2,569.00p | 97 | £2,491.93 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:03 | 2,569.00p | 361 | £9,274.09 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:03 | 2,569.00p | 719 | £18,471.11 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:02 | 2,569.00p | 3 | £77.07 | Off-book | Sell | SI |
| 03/11/2026 | 16:29:02 | 2,569.00p | 2 | £51.38 | Off-book | Sell | SI |
| 03/11/2026 | 16:28:32 | 2,570.00p | 290 | £7,453.00 | Exchange | Unknown | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 03/11/2026 | 16:29:59 | 2,568.00p | 1 | £25.68 | Exchange | Unknown | AT |
| 03/11/2026 | 16:29:58 | 2,568.00p | 1 | £25.68 | Exchange | Unknown | AT |
| 03/11/2026 | 16:29:55 | 2,567.00p | 200 | £5,134.00 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:54 | 2,568.00p | 366 | £9,398.88 | Exchange | Unknown | AT |
| 03/11/2026 | 16:29:54 | 2,568.00p | 578 | £14,843.04 | Exchange | Unknown | AT |
| 03/11/2026 | 16:29:54 | 2,568.00p | 142 | £3,646.56 | Exchange | Unknown | AT |
| 03/11/2026 | 16:29:54 | 2,568.00p | 6 | £154.08 | Exchange | Unknown | AT |
| 03/11/2026 | 16:29:54 | 2,568.00p | 361 | £9,270.48 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:54 | 2,568.00p | 466 | £11,966.88 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:54 | 2,568.00p | 10 | £256.80 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:54 | 2,568.00p | 226 | £5,803.68 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:54 | 2,568.00p | 35 | £898.80 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:51 | 2,569.00p | 35 | £899.15 | Exchange | Buy | AT |
| 03/11/2026 | 16:29:48 | 2,569.00p | 9 | £231.21 | Exchange | Buy | AT |
| 03/11/2026 | 16:29:48 | 2,569.00p | 6 | £154.14 | Exchange | Buy | AT |
| 03/11/2026 | 16:29:45 | 2,569.00p | 149 | £3,827.81 | Exchange | Buy | AT |
| 03/11/2026 | 16:29:45 | 2,569.00p | 149 | £3,827.81 | Exchange | Unknown | AT |
| 03/11/2026 | 16:29:42 | 2,570.00p | 372 | £9,560.40 | Exchange | Buy | AT |
| 03/11/2026 | 16:29:42 | 2,569.00p | 149 | £3,827.81 | Exchange | Unknown | AT |
| 03/11/2026 | 16:29:40 | 2,569.00p | 149 | £3,827.81 | Exchange | Buy | AT |
| 03/11/2026 | 16:29:40 | 2,569.00p | 366 | £9,402.54 | Exchange | Buy | AT |
| 03/11/2026 | 16:29:34 | 2,569.00p | 147 | £3,776.43 | Exchange | Unknown | AT |
| 03/11/2026 | 16:29:31 | 2,569.00p | 146 | £3,750.74 | Exchange | Unknown | AT |
| 03/11/2026 | 16:29:31 | 2,569.00p | 366 | £9,402.54 | Exchange | Unknown | AT |
| 03/11/2026 | 16:29:30 | 2,568.00p | 224 | £5,752.32 | Exchange | Unknown | AT |
| 03/11/2026 | 16:29:30 | 2,568.00p | 430 | £11,042.40 | Exchange | Unknown | AT |
| 03/11/2026 | 16:29:30 | 2,568.00p | 401 | £10,297.68 | Exchange | Unknown | AT |
| 03/11/2026 | 16:29:26 | 2,569.00p | 146 | £3,750.74 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:23 | 2,569.00p | 146 | £3,750.74 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:18 | 2,569.00p | 146 | £3,750.74 | Exchange | Unknown | AT |
| 03/11/2026 | 16:29:15 | 2,569.00p | 145 | £3,725.05 | Exchange | Unknown | AT |
| 03/11/2026 | 16:29:10 | 2,569.00p | 145 | £3,725.05 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:03 | 2,569.00p | 366 | £9,402.54 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:03 | 2,569.00p | 621 | £15,953.49 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:03 | 2,569.00p | 102 | £2,620.38 | Exchange | Unknown | AT |
| 03/11/2026 | 16:29:03 | 2,569.00p | 363 | £9,325.47 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:03 | 2,569.00p | 200 | £5,138.00 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:03 | 2,569.00p | 457 | £11,740.33 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:03 | 2,569.00p | 363 | £9,325.47 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:03 | 2,569.00p | 140 | £3,596.60 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:03 | 2,569.00p | 343 | £8,811.67 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:03 | 2,569.00p | 541 | £13,898.29 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:03 | 2,569.00p | 154 | £3,956.26 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:03 | 2,569.00p | 220 | £5,651.80 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:03 | 2,569.00p | 97 | £2,491.93 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:03 | 2,569.00p | 361 | £9,274.09 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:03 | 2,569.00p | 719 | £18,471.11 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:02 | 2,569.00p | 3 | £77.07 | Off-book | Sell | SI |
| 03/11/2026 | 16:29:02 | 2,569.00p | 2 | £51.38 | Off-book | Sell | SI |
| 03/11/2026 | 16:28:32 | 2,570.00p | 290 | £7,453.00 | Exchange | Unknown | AT |
