3i Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	43.31	43.31	43.31	43.31	42.62	-	79
Sep 25, 2024	43.31	43.31	43.31	43.31	42.62	-	62
Sep 24, 2024	43.31	43.31	43.31	43.31	42.62	-	53
Sep 23, 2024	43.31	43.31	43.31	43.31	42.62	-	55
Sep 20, 2024	43.31	43.31	43.31	43.31	42.62	2.73%	2,314
Sep 19, 2024	42.16	42.16	42.16	42.16	41.49	-	84
Sep 18, 2024	42.16	42.16	42.16	42.16	41.49	-	126
Sep 17, 2024	42.16	42.16	42.16	42.16	41.49	-	52
Sep 16, 2024	42.16	42.16	42.16	42.16	41.49	1.37%	183
Sep 13, 2024	41.71	41.71	41.59	41.59	40.93	-0.23%	75,135
Sep 12, 2024	42.42	42.42	41.69	41.69	41.02	1.20%	1,504
Sep 11, 2024	41.19	41.19	41.19	41.19	40.54	-	6
Sep 10, 2024	40.05	41.19	40.05	41.19	40.54	1.45%	2,528
Sep 9, 2024	40.60	40.60	40.60	40.60	39.96	-1.46%	461
Sep 6, 2024	41.20	41.20	41.20	41.20	40.55	-	21
Sep 5, 2024	41.20	41.20	41.20	41.20	40.55	-0.15%	284
Sep 4, 2024	41.26	41.26	41.26	41.26	40.61	-	101
Sep 3, 2024	41.26	41.26	41.26	41.26	40.61	-	100
Aug 30, 2024	41.26	41.26	41.26	41.26	40.61	-5.95%	138
Aug 29, 2024	43.87	43.87	43.87	43.87	43.17	-	63
Aug 28, 2024	43.87	43.87	43.87	43.87	43.17	-	217
Aug 27, 2024	43.87	43.87	43.87	43.87	43.17	-	46
Aug 26, 2024	43.87	43.87	43.87	43.87	43.17	2.93%	264
Aug 23, 2024	42.62	42.62	42.62	42.62	41.94	-	13
Aug 22, 2024	42.62	42.62	42.62	42.62	41.94	3.77%	3,377
Aug 21, 2024	41.07	41.07	41.07	41.07	40.42	7.05%	267
Aug 20, 2024	38.37	38.37	38.37	38.37	37.76	-	76
Aug 19, 2024	38.37	38.37	38.37	38.37	37.76	-	86
Aug 16, 2024	38.37	38.37	38.37	38.37	37.76	-	209
Aug 15, 2024	38.37	38.37	38.37	38.37	37.76	-	-
Aug 14, 2024	38.37	38.37	38.37	38.37	37.76	-	49
Aug 13, 2024	38.37	38.37	38.37	38.37	37.76	-	23
Aug 12, 2024	38.37	38.37	38.37	38.37	37.76	-	91
Aug 9, 2024	38.37	38.37	38.37	38.37	37.76	-1.70%	248
Aug 8, 2024	38.77	39.03	38.73	39.03	38.41	2.31%	1,807
Aug 7, 2024	38.15	38.15	38.15	38.15	37.55	-	53
Aug 6, 2024	38.15	38.15	38.15	38.15	37.55	-	590
Aug 5, 2024	38.15	38.15	38.15	38.15	37.55	-	69