3i Group PLC

78

69

37.80

Date Time Volume Order Volume Price
05/12/2025 21:28:47.682 20   37.80
      20 37.80
      20 37.80
05/12/2025 21:03:00.613 111   37.60
      111 37.60
      111 37.60
05/12/2025 20:58:59.821 20   37.80
      20 37.80
      20 37.80
05/12/2025 20:54:48.756 10   37.80
      10 37.80
      10 37.80
05/12/2025 20:48:27.690 139   37.60
      139 37.60
      139 37.60
05/12/2025 19:03:23.851 159   37.40
      159 37.40
      159 37.40
05/12/2025 19:03:07.274 141   37.40
      141 37.40
      141 37.40
05/12/2025 18:43:54.914 458   37.80
      458 37.80
      458 37.80
05/12/2025 18:43:37.735 139   37.60
      139 37.60
      139 37.60
05/12/2025 18:43:34.155 139   37.40
      139 37.40
      139 37.40
05/12/2025 18:43:22.729 139   37.20
      139 37.20
      139 37.20
05/12/2025 18:00:16.448 69   37.20
      69 37.20
      69 37.20
05/12/2025 17:59:54.061 191   37.40
      191 37.40
      50 37.40
      141 37.40
05/12/2025 16:39:42.292 100   38.00
      100 38.00
      100 38.00
05/12/2025 16:35:27.732 33   38.20
      27 38.20
      33 38.20
      6 38.20
05/12/2025 16:34:34.889 33   37.80
      33 37.80
      33 37.80
05/12/2025 16:13:01.708 40   38.20
      40 38.20
      40 38.20
05/12/2025 16:09:06.068 33   38.20
      33 38.20
      33 38.20
05/12/2025 16:08:22.046 33   37.80
      33 37.80
      33 37.80
05/12/2025 15:51:31.968 3   38.20
      3 38.20
      3 38.20
05/12/2025 15:44:16.802 100   38.20
      100 38.20
      100 38.20
05/12/2025 15:24:43.114 33   38.20
      33 38.20
      33 38.20
05/12/2025 15:24:25.739 33   37.80
      33 37.80
      33 37.80
05/12/2025 15:18:00.041 25   38.00
      25 38.00
      25 38.00
05/12/2025 15:13:04.909 100   37.80
      100 37.80
      100 37.80
05/12/2025 15:11:58.334 14   37.80
      14 37.80
      14 37.80
05/12/2025 15:05:17.715 30   37.80
      30 37.80
      30 37.80
05/12/2025 15:04:43.315 100   37.60
      100 37.60
      100 37.60
05/12/2025 13:59:41.686 615   37.20
      615 37.20
      615 37.20
05/12/2025 13:59:31.685 500   37.20
      500 37.20
      500 37.20
05/12/2025 13:59:27.836 500   37.20
      500 37.20
      500 37.20
05/12/2025 13:59:11.349 500   37.20
      500 37.20
      500 37.20
05/12/2025 13:59:02.456 685   37.20
      60 37.20
      125 37.20
      500 37.20
      685 37.20
05/12/2025 13:58:10.516 140   37.60
      140 37.60
      140 37.60
05/12/2025 13:42:45.575 80   37.80
      80 37.80
      80 37.80
05/12/2025 13:39:30.491 9   37.80
      9 37.80
      9 37.80
05/12/2025 13:23:58.881 30   37.80
      30 37.80
      30 37.80
05/12/2025 13:09:58.753 5   37.80
      5 37.80
      5 37.80
05/12/2025 12:57:58.648 50   37.80
      50 37.80
      50 37.80
05/12/2025 12:51:37.366 27   37.80
      27 37.80
      27 37.80
05/12/2025 12:45:52.449 60   37.80
      60 37.80
      60 37.80
05/12/2025 12:44:42.274 140   37.80
      140 37.80
      140 37.80
05/12/2025 12:36:42.473 133   37.80
      133 37.80
      133 37.80
05/12/2025 12:29:42.600 100   37.80
      100 37.80
      100 37.80
05/12/2025 12:13:05.100 50   37.40
      50 37.40
      50 37.40
05/12/2025 12:07:23.177 12   37.80
      12 37.80
      12 37.80
05/12/2025 11:40:44.701 92   37.60
      92 37.60
      92 37.60
05/12/2025 11:39:02.815 35   37.60
      35 37.60
      35 37.60
05/12/2025 11:34:23.917 27   37.60
      27 37.60
      27 37.60
05/12/2025 11:34:23.864 10   37.80
      10 37.80
      10 37.80
05/12/2025 11:33:45.527 140   37.80
      140 37.80
      140 37.80
05/12/2025 11:31:37.544 4   37.80
      4 37.80
      4 37.80
05/12/2025 11:06:20.563 40   37.60
      40 37.60
      40 37.60
05/12/2025 11:04:06.802 50   37.60
      50 37.60
      50 37.60
05/12/2025 10:58:38.944 60   37.80
      60 37.80
      60 37.80
05/12/2025 10:48:12.049 60   38.00
      60 38.00
      60 38.00
05/12/2025 10:45:47.007 80   37.80
      50 37.80
      80 37.80
      10 37.80
      20 37.80
05/12/2025 10:31:04.404 50   38.20
      50 38.20
      50 38.20
05/12/2025 10:14:02.858 20   37.80
      20 37.80
      20 37.80
05/12/2025 09:49:42.100 5   37.60
      5 37.60
      5 37.60
05/12/2025 09:41:11.055 9   37.40
      9 37.40
      9 37.40
05/12/2025 09:39:37.994 5   37.60
      5 37.60
      5 37.60
05/12/2025 09:28:46.324 140   37.00
      140 37.00
      140 37.00
05/12/2025 09:20:39.493 23   37.00
      23 37.00
      23 37.00
05/12/2025 09:16:16.531 100   37.00
      100 37.00
      100 37.00
05/12/2025 09:01:49.078 3   36.60
      3 36.60
      3 36.60
05/12/2025 08:28:47.798 21   36.60
      21 36.60
      21 36.60
05/12/2025 08:13:10.296 9   36.80
      9 36.80
      9 36.80
05/12/2025 07:30:15.088 30   36.80
      20 36.80
      30 36.80
      10 36.80
Copyright © 2025 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 CET (UTC+1)