3i Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	49.53	49.53	49.53	49.53	49.53	-	519
Mar 27, 2025	49.53	49.53	49.53	49.53	49.53	0.73%	530
Mar 26, 2025	49.25	49.25	47.96	49.17	49.17	-1.21%	777
Mar 25, 2025	49.77	49.77	49.77	49.77	49.77	3.97%	338
Mar 24, 2025	47.87	47.87	47.87	47.87	47.87	-0.65%	255
Mar 21, 2025	48.19	48.19	48.19	48.19	48.19	-3.42%	123
Mar 20, 2025	49.89	49.89	49.89	49.89	49.89	-	38
Mar 19, 2025	50.07	50.07	49.89	49.89	49.89	0.08%	477
Mar 18, 2025	49.85	49.85	49.85	49.85	49.85	1.04%	1,038
Mar 17, 2025	48.75	49.63	48.75	49.34	49.34	1.93%	1,932
Mar 14, 2025	48.99	48.99	48.40	48.40	48.40	0.82%	1,136
Mar 13, 2025	48.75	48.75	48.01	48.01	48.01	-3.75%	2,387
Mar 12, 2025	48.45	49.88	48.45	49.88	49.88	5.05%	1,292
Mar 11, 2025	47.48	47.48	47.48	47.48	47.48	-2.55%	421
Mar 10, 2025	47.65	48.72	47.65	48.72	48.72	-2.01%	983
Mar 7, 2025	49.72	49.72	49.72	49.72	49.72	1.57%	417
Mar 6, 2025	48.95	48.95	48.32	48.95	48.95	-1.33%	782
Mar 5, 2025	50.26	50.26	49.54	49.61	49.61	-2.19%	4,690
Mar 4, 2025	50.72	50.72	50.72	50.72	50.72	1.64%	343
Mar 3, 2025	49.90	49.90	49.90	49.90	49.90	-	169
Feb 28, 2025	49.90	49.90	49.90	49.90	49.90	-5.10%	3,793
Feb 27, 2025	52.58	52.58	52.58	52.58	52.58	-	374
Feb 26, 2025	52.58	52.58	52.58	52.58	52.58	-	235
Feb 25, 2025	52.58	52.58	52.58	52.58	52.58	-	195
Feb 24, 2025	52.58	52.58	52.58	52.58	52.58	-	103
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