3i Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	52.58	52.58	52.58	52.58	52.58	1.57%	356
Feb 20, 2025	51.77	51.77	51.77	51.77	51.77	-1.23%	948
Feb 19, 2025	52.41	52.41	52.41	52.41	52.41	0.89%	197
Feb 18, 2025	52.85	52.85	51.95	51.95	51.95	4.76%	557
Feb 14, 2025	49.59	49.59	49.59	49.59	49.59	-	134
Feb 13, 2025	49.59	49.59	49.59	49.59	49.59	-	173
Feb 12, 2025	50.28	50.28	49.59	49.59	49.59	0.33%	1,229
Feb 11, 2025	49.43	49.43	49.43	49.43	49.43	-2.30%	787
Feb 10, 2025	50.59	50.59	50.59	50.59	50.59	-	13
Feb 7, 2025	50.59	50.59	50.59	50.59	50.59	1.68%	415
Feb 6, 2025	50.85	50.99	49.76	49.76	49.76	-1.73%	599
Feb 5, 2025	50.63	50.63	50.63	50.63	50.63	3.65%	159
Feb 4, 2025	49.41	49.41	48.85	48.85	48.85	1.42%	681
Feb 3, 2025	48.16	48.16	48.16	48.16	48.16	2.70%	239
Jan 31, 2025	46.89	46.89	46.89	46.89	46.89	-	130
Jan 30, 2025	46.89	46.89	46.89	46.89	46.89	-	98
Jan 29, 2025	46.89	46.89	46.89	46.89	46.89	-	193
Jan 28, 2025	46.89	46.89	46.89	46.89	46.89	1.06%	203
Jan 27, 2025	46.40	46.40	46.40	46.40	46.40	-4.74%	307
Jan 24, 2025	47.40	48.83	47.40	48.71	48.71	-0.06%	666
Jan 23, 2025	48.74	48.74	48.74	48.74	48.74	3.70%	305
Jan 22, 2025	47.00	47.00	47.00	47.00	47.00	-1.65%	1,818
Jan 21, 2025	47.79	47.79	47.79	47.79	47.79	2.97%	472
Jan 17, 2025	46.41	46.41	46.41	46.41	46.41	0.09%	342
Jan 16, 2025	45.37	46.37	45.37	46.37	46.37	7.26%	1,073
Jan 15, 2025	43.23	43.23	43.23	43.23	43.23	-	72
Jan 14, 2025	43.83	43.83	43.19	43.23	43.23	-0.35%	873
Jan 13, 2025	43.74	43.74	43.38	43.38	43.38	-1.21%	2,711
Jan 10, 2025	44.33	44.80	43.91	43.91	43.91	-3.87%	5,005
Jan 8, 2025	45.68	45.68	45.68	45.68	45.68	-	261
Jan 7, 2025	45.68	45.68	45.68	45.68	45.68	2.48%	352
Jan 6, 2025	45.50	46.03	44.57	44.57	44.57	-0.07%	802
Jan 3, 2025	44.60	44.60	44.60	44.60	44.60	0.22%	8,967
Jan 2, 2025	44.50	44.50	44.50	44.50	44.50	1.09%	251
Dec 31, 2024	44.02	44.02	44.02	44.02	44.02	-0.61%	165
Dec 30, 2024	44.29	44.29	44.29	44.29	44.29	-1.72%	6,272
Dec 27, 2024	45.07	45.07	45.07	45.07	45.07	-0.55%	522
Dec 26, 2024	45.32	45.32	45.32	45.32	45.32	2.59%	252
Dec 24, 2024	44.17	44.17	44.17	44.17	44.17	-	153
Dec 23, 2024	44.17	44.17	44.17	44.17	44.17	-3.05%	349
Dec 20, 2024	43.88	45.56	43.88	45.56	45.56	3.47%	757
Dec 19, 2024	44.06	44.06	44.03	44.03	44.03	-3.15%	828
Dec 18, 2024	45.46	45.46	45.46	45.46	45.46	-0.04%	622
Dec 17, 2024	46.89	46.89	45.48	45.48	45.48	-4.91%	853
Dec 16, 2024	47.83	47.83	47.83	47.83	47.83	4.00%	519
Dec 13, 2024	45.99	45.99	45.99	45.99	45.99	-	2,950
Dec 12, 2024	45.99	45.99	45.99	45.99	45.99	-	223
Dec 11, 2024	45.99	45.99	45.99	45.99	45.99	-0.56%	557
Dec 10, 2024	46.25	46.25	46.25	46.25	46.25	-0.26%	384
Dec 9, 2024	46.37	46.37	46.37	46.37	46.37	-1.36%	380
Dec 6, 2024	47.24	47.24	47.01	47.01	47.01	-0.37%	368
Dec 5, 2024	47.41	47.41	47.19	47.19	47.19	0.06%	332
Dec 4, 2024	47.16	47.16	47.16	47.16	47.16	-	155
Dec 3, 2024	47.16	47.16	47.16	47.16	47.16	1.29%	266
Dec 2, 2024	46.56	46.56	46.56	46.56	46.56	-3.10%	651
Nov 29, 2024	48.05	48.05	48.05	48.05	48.05	-	108
Nov 27, 2024	46.46	48.05	46.46	48.05	47.67	3.22%	2,524
Nov 26, 2024	46.55	46.55	46.55	46.55	45.81	-0.68%	285
Nov 25, 2024	46.87	46.87	46.87	46.87	46.13	3.18%	253
Nov 22, 2024	45.43	45.43	45.43	45.43	44.71	-	375
Nov 21, 2024	44.02	45.43	44.02	45.43	44.71	1.92%	952
Nov 20, 2024	44.57	44.57	44.57	44.57	43.86	2.70%	1,234
Nov 19, 2024	43.75	43.75	43.40	43.40	42.71	0.95%	4,942
Nov 18, 2024	42.99	42.99	42.99	42.99	42.31	-3.41%	5,107
Nov 15, 2024	44.51	44.51	44.51	44.51	43.80	-	28
Nov 14, 2024	44.51	44.51	44.51	44.51	43.80	1.95%	395
Nov 13, 2024	43.66	43.66	43.66	43.66	42.97	-	263
Nov 12, 2024	43.66	43.66	43.66	43.66	42.97	-0.62%	950
Nov 11, 2024	43.93	43.93	43.93	43.93	43.24	0.35%	1,126
Nov 8, 2024	43.78	43.78	43.78	43.78	43.09	-1.75%	456
Nov 7, 2024	44.56	44.56	44.56	44.56	43.85	-	266
Nov 6, 2024	44.63	44.63	44.56	44.56	43.85	8.76%	973
Nov 5, 2024	40.97	40.97	40.97	40.97	40.32	-	251
Nov 4, 2024	40.97	40.97	40.97	40.97	40.32	-2.31%	2,481
Nov 1, 2024	41.19	41.94	41.19	41.94	41.28	4.54%	716
Oct 31, 2024	40.12	40.12	40.12	40.12	39.48	-5.62%	100
Oct 30, 2024	42.51	42.51	42.51	42.51	41.84	-	1
Oct 29, 2024	42.51	42.51	42.51	42.51	41.84	1.21%	190
Oct 28, 2024	42.00	42.00	42.00	42.00	41.33	-	92
Oct 25, 2024	42.00	42.00	42.00	42.00	41.33	0.07%	2,211
Oct 24, 2024	41.97	41.97	41.97	41.97	41.30	0.01%	246
Oct 23, 2024	41.97	41.97	41.97	41.97	41.30	-5.29%	282
Oct 22, 2024	44.31	44.31	44.31	44.31	43.61	1.58%	283
Oct 21, 2024	44.65	44.65	43.62	43.62	42.93	-0.57%	574
Oct 18, 2024	43.87	43.87	43.87	43.87	43.17	2.86%	166
Oct 17, 2024	42.65	42.65	42.65	42.65	41.97	-	82
Oct 16, 2024	42.65	42.65	42.65	42.65	41.97	-	111
Oct 15, 2024	42.65	42.65	42.65	42.65	41.97	-	20
Oct 14, 2024	42.65	42.65	42.65	42.65	41.97	-0.33%	423
Oct 11, 2024	42.79	42.79	42.79	42.79	42.11	-	45
Oct 10, 2024	42.79	42.79	42.79	42.79	42.11	-1.17%	587
Oct 9, 2024	43.55	43.55	43.30	43.30	42.61	1.51%	1,523
Oct 8, 2024	42.65	42.65	42.65	42.65	41.97	-	63
Oct 7, 2024	42.65	42.65	42.65	42.65	41.97	0.89%	1,117
Oct 4, 2024	42.28	42.28	42.28	42.28	41.61	0.65%	248
Oct 3, 2024	42.55	42.55	42.00	42.00	41.33	-4.61%	1,053
Oct 2, 2024	44.03	44.03	44.03	44.03	43.33	4.56%	156
Oct 1, 2024	42.11	42.11	42.11	42.11	41.44	-6.58%	378
Sep 30, 2024	45.08	45.08	45.08	45.08	44.36	-	131
Sep 27, 2024	45.08	45.08	45.08	45.08	44.36	4.08%	208