3i Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	42.31	43.09	42.08	42.08	42.08	-1.75%	3,922
Dec 10, 2025	42.12	42.83	41.31	42.83	42.83	2.90%	902
Dec 9, 2025	42.81	42.81	41.62	41.62	41.62	-1.12%	600
Dec 8, 2025	42.88	42.88	42.09	42.09	42.09	-1.74%	2,627
Dec 5, 2025	43.77	43.77	42.84	42.84	42.84	-0.03%	506
Dec 4, 2025	42.05	42.89	41.67	42.85	42.85	5.78%	6,761
Dec 3, 2025	40.51	40.51	40.51	40.51	40.51	1.09%	440
Dec 2, 2025	39.35	40.08	39.35	40.08	40.08	-2.97%	602
Dec 1, 2025	40.12	41.30	40.12	41.30	41.30	-0.15%	669
Nov 28, 2025	41.36	41.36	41.36	41.36	41.36	-3.90%	2,607
Nov 26, 2025	43.04	43.04	43.04	43.04	42.55	-0.96%	340
Nov 25, 2025	43.41	43.45	43.41	43.45	42.96	1.81%	392
Nov 24, 2025	42.68	42.68	42.68	42.68	42.20	-2.23%	462
Nov 21, 2025	42.67	43.66	42.47	43.66	43.17	2.36%	2,977
Nov 20, 2025	44.56	44.56	42.65	42.65	42.17	-3.55%	1,000
Nov 19, 2025	43.70	44.22	43.32	44.22	43.72	3.22%	4,119
Nov 18, 2025	44.34	44.34	42.84	42.84	42.36	-4.69%	8,614
Nov 17, 2025	45.57	45.57	44.54	44.95	44.45	4.08%	1,660
Nov 14, 2025	43.19	43.19	43.19	43.19	42.70	-1.85%	430
Nov 13, 2025	44.00	44.86	43.66	44.00	43.51	-18.82%	1,791
Nov 12, 2025	54.20	54.20	54.20	54.20	53.59	-3.53%	821
Nov 11, 2025	55.64	56.19	55.64	56.19	55.55	-0.97%	1,826
Nov 10, 2025	56.73	56.73	56.73	56.73	56.10	1.18%	1,404
Nov 7, 2025	56.07	56.07	56.07	56.07	55.44	-1.07%	245
Nov 6, 2025	56.68	56.68	56.68	56.68	56.04	-2.48%	412
Nov 5, 2025	56.24	58.12	56.24	58.12	57.47	1.82%	492
Nov 3, 2025	57.08	57.08	57.08	57.08	56.44	-2.73%	219