3i Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	45.23	45.36	43.31	44.22	44.22	0.93%	3,249
Feb 26, 2026	43.32	43.81	43.32	43.81	43.81	-0.53%	1,431
Feb 25, 2026	43.25	44.04	43.25	44.04	44.04	-1.34%	1,627
Feb 24, 2026	45.34	45.34	44.63	44.64	44.64	-2.65%	1,832
Feb 23, 2026	45.86	45.86	45.86	45.86	45.86	1.79%	470
Feb 19, 2026	46.64	46.64	45.05	45.05	45.05	-4.66%	1,088
Feb 18, 2026	47.43	47.43	45.42	47.25	47.25	3.08%	2,789
Feb 17, 2026	46.90	47.00	45.84	45.84	45.84	-0.93%	3,706
Feb 13, 2026	46.90	46.90	46.27	46.27	46.27	1.37%	1,265
Feb 12, 2026	45.02	46.22	45.02	45.65	45.65	-1.39%	1,470
Feb 11, 2026	45.69	46.29	45.69	46.29	46.29	1.23%	947
Feb 10, 2026	44.48	45.72	44.48	45.72	45.72	-0.93%	23,217
Feb 9, 2026	45.02	46.16	45.02	46.16	46.16	1.95%	982
Feb 6, 2026	44.75	45.27	44.75	45.27	45.27	2.04%	743
Feb 5, 2026	45.23	45.23	44.37	44.37	44.37	-2.96%	2,134
Feb 4, 2026	45.85	45.85	45.36	45.72	45.72	2.38%	961
Feb 3, 2026	45.32	45.32	44.66	44.66	44.66	-3.05%	895
Feb 2, 2026	45.26	46.06	45.26	46.06	46.06	-0.53%	1,055
Jan 30, 2026	45.49	46.31	45.25	46.31	46.31	-0.40%	5,815
Jan 29, 2026	48.06	48.06	46.49	46.49	46.49	6.57%	1,516
Jan 28, 2026	43.47	43.63	42.75	43.63	43.63	-1.01%	1,999
Jan 27, 2026	42.59	44.07	42.59	44.07	44.07	0.84%	878
Jan 26, 2026	44.09	44.09	43.11	43.71	43.71	-2.82%	1,984
Jan 23, 2026	44.97	45.03	44.85	44.98	44.98	1.24%	2,583
Jan 22, 2026	44.62	45.43	44.26	44.43	44.43	0.65%	1,371
Jan 21, 2026	45.22	45.22	44.14	44.14	44.14	1.46%	813
Jan 20, 2026	44.45	44.45	43.11	43.51	43.51	-3.50%	8,854
Jan 16, 2026	45.13	45.13	45.09	45.09	45.09	0.15%	2,024
Jan 15, 2026	45.02	45.15	45.02	45.02	45.02	7.41%	5,436
Jan 14, 2026	41.58	41.91	41.03	41.91	41.91	0.96%	1,913
Jan 13, 2026	42.93	42.93	41.10	41.52	41.52	-0.68%	4,112
Jan 12, 2026	42.22	42.75	41.80	41.80	41.80	-1.82%	1,740
Jan 9, 2026	41.65	42.57	41.65	42.57	42.57	-1.84%	687
Jan 8, 2026	41.79	43.37	41.25	43.37	43.37	-1.33%	3,442
Jan 7, 2026	43.95	43.95	43.95	43.95	43.95	-0.85%	478
Jan 6, 2026	44.88	44.88	44.33	44.33	44.33	-1.13%	1,623
Jan 5, 2026	43.72	44.84	43.72	44.84	44.84	1.03%	957
Jan 2, 2026	43.39	44.38	43.34	44.38	44.38	-2.35%	7,849
Dec 31, 2025	45.01	45.45	45.01	45.45	45.45	1.34%	399
Dec 30, 2025	44.85	44.85	44.85	44.85	44.85	4.32%	598
Dec 26, 2025	44.98	44.98	42.99	42.99	42.99	0.44%	901
Dec 24, 2025	42.80	42.80	42.80	42.80	42.80	-1.12%	201
Dec 23, 2025	43.29	43.29	43.29	43.29	43.29	-2.94%	396
Dec 22, 2025	42.87	44.69	42.69	44.60	44.60	0.05%	2,384
Dec 19, 2025	43.50	44.58	43.50	44.58	44.58	1.32%	5,301
Dec 18, 2025	43.68	44.86	43.68	44.00	44.00	0.52%	971
Dec 17, 2025	42.84	43.77	42.84	43.77	43.77	-0.23%	2,127
Dec 16, 2025	42.49	43.87	42.49	43.87	43.87	5.02%	681
Dec 15, 2025	42.39	43.36	41.77	41.77	41.77	-0.11%	2,570
Dec 12, 2025	41.82	41.82	41.82	41.82	41.82	-0.62%	415