3i Group PLC

86

83

32.90

Date Time Volume Order Volume Price
24/07/2026 20:40:59.374 15   32.90
      15 32.90
      15 32.90
24/07/2026 20:10:53.493 100   32.76
      100 32.76
      100 32.76
24/07/2026 19:47:16.263 29   32.76
      29 32.76
      29 32.76
24/07/2026 18:20:35.009 30   32.73
      30 32.73
      30 32.73
24/07/2026 17:59:54.740 7   32.73
      7 32.73
      7 32.73
24/07/2026 17:59:48.547 30   32.50
      30 32.50
      30 32.50
24/07/2026 17:39:31.859 40   32.73
      40 32.73
      40 32.73
24/07/2026 17:39:19.724 160   32.69
      160 32.69
      160 32.69
24/07/2026 17:18:46.634 122   32.73
      122 32.73
      122 32.73
24/07/2026 17:16:47.670 50   32.73
      50 32.73
      50 32.73
24/07/2026 17:08:12.924 110   32.63
      110 32.63
      110 32.63
24/07/2026 17:02:24.634 2   32.05
      2 32.05
      2 32.05
24/07/2026 16:30:41.547 160   32.09
      160 32.09
      160 32.09
24/07/2026 16:30:40.566 170   32.09
      170 32.09
      170 32.09
24/07/2026 16:30:36.649 170   32.09
      170 32.09
      170 32.09
24/07/2026 16:10:48.612 10   32.54
      10 32.54
      10 32.54
24/07/2026 15:52:14.939 15   32.16
      15 32.16
      15 32.16
24/07/2026 15:51:35.334 20   32.65
      20 32.65
      20 32.65
24/07/2026 15:34:59.234 50   32.50
      50 32.50
      50 32.50
24/07/2026 15:29:53.380 160   32.73
      160 32.73
      160 32.73
24/07/2026 15:18:24.349 10   32.73
      10 32.73
      10 32.73
24/07/2026 14:59:53.915 118   32.73
      118 32.73
      118 32.73
24/07/2026 14:59:48.158 160   32.73
      160 32.73
      160 32.73
24/07/2026 14:59:31.045 160   32.73
      160 32.73
      160 32.73
24/07/2026 14:59:15.755 160   32.73
      160 32.73
      160 32.73
24/07/2026 14:26:46.362 30   32.73
      30 32.73
      30 32.73
24/07/2026 14:22:30.176 38   32.73
      38 32.73
      38 32.73
24/07/2026 14:01:32.320 130   32.26
      130 32.26
      130 32.26
24/07/2026 13:59:41.019 170   32.33
      170 32.33
      170 32.33
24/07/2026 13:38:59.092 31   32.73
      30 32.73
      31 32.73
      1 32.73
24/07/2026 13:08:04.118 3 560   32.66
      3 560 32.66
      3 560 32.66
24/07/2026 13:08:01.465 160   32.62
      160 32.62
      160 32.62
24/07/2026 13:08:01.292 160   32.62
      160 32.62
      160 32.62
24/07/2026 13:08:01.156 160   32.62
      160 32.62
      160 32.62
24/07/2026 13:08:01.001 160   32.62
      160 32.62
      160 32.62
24/07/2026 13:08:00.816 160   32.62
      160 32.62
      160 32.62
24/07/2026 13:08:00.684 160   32.62
      160 32.62
      160 32.62
24/07/2026 13:08:00.411 160   32.61
      160 32.61
      160 32.61
24/07/2026 13:08:00.269 160   32.61
      160 32.61
      160 32.61
24/07/2026 13:05:53.886 160   32.66
      160 32.66
      160 32.66
24/07/2026 13:05:33.695 5   32.67
      5 32.67
      5 32.67
24/07/2026 12:49:25.829 170   32.67
      170 32.67
      170 32.67
24/07/2026 12:47:16.437 170   32.67
      170 32.67
      170 32.67
24/07/2026 12:45:36.202 170   32.67
      170 32.67
      170 32.67
24/07/2026 12:07:19.751 240   32.44
      240 32.44
      240 32.44
24/07/2026 12:04:20.793 160   32.47
      160 32.47
      160 32.47
24/07/2026 12:01:32.569 5   32.38
      5 32.38
      5 32.38
24/07/2026 11:59:04.172 100   32.73
      100 32.73
      100 32.73
24/07/2026 11:41:09.701 5   32.73
      5 32.73
      5 32.73
24/07/2026 11:36:29.424 20   32.73
      20 32.73
      20 32.73
24/07/2026 11:36:29.175 160   32.73
      160 32.73
      160 32.73
24/07/2026 11:36:29.003 160   32.73
      160 32.73
      160 32.73
24/07/2026 11:36:15.449 160   32.73
      160 32.73
      160 32.73
24/07/2026 11:25:12.739 31   32.73
      31 32.73
      31 32.73
24/07/2026 11:14:45.359 500   32.73
      500 32.73
      500 32.73
24/07/2026 11:13:39.247 100   32.72
      100 32.72
      100 32.72
24/07/2026 11:09:22.643 160   32.66
      160 32.66
      160 32.66
24/07/2026 11:08:19.443 160   32.69
      160 32.69
      10 32.69
      150 32.69
24/07/2026 10:53:03.423 30   32.60
      30 32.60
      30 32.60
24/07/2026 10:19:06.548 65   32.73
      65 32.73
      65 32.73
24/07/2026 10:13:51.115 840   32.38
      840 32.38
      840 32.38
24/07/2026 10:12:14.807 160   32.38
      160 32.38
      160 32.38
24/07/2026 09:35:52.613 120   32.85
      20 32.85
      100 32.85
      120 32.85
24/07/2026 09:35:52.535 100   32.85
      100 32.85
      20 32.85
      80 32.85
24/07/2026 09:20:02.703 160   32.49
      160 32.49
      160 32.49
24/07/2026 09:11:10.254 60   32.30
      60 32.30
      60 32.30
24/07/2026 09:11:09.956 170   32.30
      170 32.30
      170 32.30
24/07/2026 09:11:09.708 170   32.30
      170 32.30
      170 32.30
24/07/2026 09:11:09.575 160   32.30
      160 32.30
      160 32.30
24/07/2026 09:11:09.450 160   32.30
      160 32.30
      160 32.30
24/07/2026 09:11:09.320 160   32.30
      160 32.30
      160 32.30
24/07/2026 09:11:09.188 160   32.30
      160 32.30
      160 32.30
24/07/2026 09:11:09.062 160   32.30
      160 32.30
      160 32.30
24/07/2026 09:11:08.904 160   32.30
      160 32.30
      160 32.30
24/07/2026 09:11:08.674 160   32.30
      160 32.30
      160 32.30
24/07/2026 09:11:08.542 160   32.30
      160 32.30
      160 32.30
24/07/2026 09:11:02.552 160   32.30
      160 32.30
      160 32.30
24/07/2026 09:11:02.388 160   32.30
      160 32.30
      160 32.30
24/07/2026 07:30:28.539 32   31.03
      32 31.03
      32 31.03
24/07/2026 07:30:28.333 167   31.03
      167 31.03
      167 31.03
24/07/2026 07:30:28.159 167   31.03
      167 31.03
      167 31.03
24/07/2026 07:30:27.893 167   31.03
      167 31.03
      167 31.03
24/07/2026 07:30:01.544 167   31.27
      167 31.27
      167 31.27
Copyright © 2026 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)