3i Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	44.57	44.57	44.57	44.57	44.57	2.70%	1,234
Nov 19, 2024	43.75	43.75	43.40	43.40	43.40	0.95%	4,942
Nov 18, 2024	42.99	42.99	42.99	42.99	42.99	-3.41%	5,107
Nov 15, 2024	44.51	44.51	44.51	44.51	44.51	-	28
Nov 14, 2024	44.51	44.51	44.51	44.51	44.51	1.95%	395
Nov 13, 2024	43.66	43.66	43.66	43.66	43.66	-	263
Nov 12, 2024	43.66	43.66	43.66	43.66	43.66	-0.62%	950
Nov 11, 2024	43.93	43.93	43.93	43.93	43.93	0.35%	1,126
Nov 8, 2024	43.78	43.78	43.78	43.78	43.78	-1.75%	456
Nov 7, 2024	44.56	44.56	44.56	44.56	44.56	-	266
Nov 6, 2024	44.63	44.63	44.56	44.56	44.56	8.76%	973
Nov 5, 2024	40.97	40.97	40.97	40.97	40.97	-	251
Nov 4, 2024	40.97	40.97	40.97	40.97	40.97	-2.31%	2,481
Nov 1, 2024	41.19	41.94	41.19	41.94	41.94	4.54%	716
Oct 31, 2024	40.12	40.12	40.12	40.12	40.12	-5.62%	100
Oct 30, 2024	42.51	42.51	42.51	42.51	42.51	-	1
Oct 29, 2024	42.51	42.51	42.51	42.51	42.51	1.21%	190
Oct 28, 2024	42.00	42.00	42.00	42.00	42.00	-	92
Oct 25, 2024	42.00	42.00	42.00	42.00	42.00	0.07%	2,211
Oct 24, 2024	41.97	41.97	41.97	41.97	41.97	0.01%	246
Oct 23, 2024	41.97	41.97	41.97	41.97	41.97	-5.29%	282
Oct 22, 2024	44.31	44.31	44.31	44.31	44.31	1.58%	283
Oct 21, 2024	44.65	44.65	43.62	43.62	43.62	-0.57%	574
Oct 18, 2024	43.87	43.87	43.87	43.87	43.87	2.86%	166
Oct 17, 2024	42.65	42.65	42.65	42.65	42.65	-	82
Oct 16, 2024	42.65	42.65	42.65	42.65	42.65	-	111
Oct 15, 2024	42.65	42.65	42.65	42.65	42.65	-	20
Oct 14, 2024	42.65	42.65	42.65	42.65	42.65	-0.33%	423
Oct 11, 2024	42.79	42.79	42.79	42.79	42.79	-	45
Oct 10, 2024	42.79	42.79	42.79	42.79	42.79	-1.17%	587
Oct 9, 2024	43.55	43.55	43.30	43.30	43.30	1.51%	1,523
Oct 8, 2024	42.65	42.65	42.65	42.65	42.65	-	63
Oct 7, 2024	42.65	42.65	42.65	42.65	42.65	0.89%	1,117
Oct 4, 2024	42.28	42.28	42.28	42.28	42.28	0.65%	248
Oct 3, 2024	42.55	42.55	42.00	42.00	42.00	-4.61%	1,053
Oct 2, 2024	44.03	44.03	44.03	44.03	44.03	4.56%	156
Oct 1, 2024	42.11	42.11	42.11	42.11	42.11	-6.58%	378
Sep 30, 2024	45.08	45.08	45.08	45.08	45.08	-	131
Sep 27, 2024	45.08	45.08	45.08	45.08	45.08	4.08%	208
Sep 26, 2024	43.31	43.31	43.31	43.31	43.31	-	79
Sep 25, 2024	43.31	43.31	43.31	43.31	43.31	-	62
Sep 24, 2024	43.31	43.31	43.31	43.31	43.31	-	53
Sep 23, 2024	43.31	43.31	43.31	43.31	43.31	-	55
Sep 20, 2024	43.31	43.31	43.31	43.31	43.31	2.73%	2,314
Sep 19, 2024	42.16	42.16	42.16	42.16	42.16	-	84
Sep 18, 2024	42.16	42.16	42.16	42.16	42.16	-	126
Sep 17, 2024	42.16	42.16	42.16	42.16	42.16	-	52
Sep 16, 2024	42.16	42.16	42.16	42.16	42.16	1.37%	183
Sep 13, 2024	41.71	41.71	41.59	41.59	41.59	-0.23%	75,135
Sep 12, 2024	42.42	42.42	41.69	41.69	41.69	1.20%	1,504
Sep 11, 2024	41.19	41.19	41.19	41.19	41.19	-	6
Sep 10, 2024	40.05	41.19	40.05	41.19	41.19	1.45%	2,528
Sep 9, 2024	40.60	40.60	40.60	40.60	40.60	-1.46%	461
Sep 6, 2024	41.20	41.20	41.20	41.20	41.20	-	21
Sep 5, 2024	41.20	41.20	41.20	41.20	41.20	-0.15%	284
Sep 4, 2024	41.26	41.26	41.26	41.26	41.26	-	101
Sep 3, 2024	41.26	41.26	41.26	41.26	41.26	-	100
Aug 30, 2024	41.26	41.26	41.26	41.26	41.26	-5.95%	138
Aug 29, 2024	43.87	43.87	43.87	43.87	43.87	-	63
Aug 28, 2024	43.87	43.87	43.87	43.87	43.87	-	217
Aug 27, 2024	43.87	43.87	43.87	43.87	43.87	-	46
Aug 26, 2024	43.87	43.87	43.87	43.87	43.87	2.93%	264
Aug 23, 2024	42.62	42.62	42.62	42.62	42.62	-	13
Aug 22, 2024	42.62	42.62	42.62	42.62	42.62	3.77%	3,377
Aug 21, 2024	41.07	41.07	41.07	41.07	41.07	7.05%	267
Aug 20, 2024	38.37	38.37	38.37	38.37	38.37	-	76
Aug 19, 2024	38.37	38.37	38.37	38.37	38.37	-	86
Aug 16, 2024	38.37	38.37	38.37	38.37	38.37	-	209
Aug 15, 2024	38.37	38.37	38.37	38.37	38.37	-	-
Aug 14, 2024	38.37	38.37	38.37	38.37	38.37	-	49
Aug 13, 2024	38.37	38.37	38.37	38.37	38.37	-	23
Aug 12, 2024	38.37	38.37	38.37	38.37	38.37	-	91
Aug 9, 2024	38.37	38.37	38.37	38.37	38.37	-1.70%	248
Aug 8, 2024	38.77	39.03	38.73	39.03	39.03	2.31%	1,807
Aug 7, 2024	38.15	38.15	38.15	38.15	38.15	-	53
Aug 6, 2024	38.15	38.15	38.15	38.15	38.15	-	590
Aug 5, 2024	38.15	38.15	38.15	38.15	38.15	-	69
Aug 2, 2024	38.15	38.15	38.15	38.15	38.15	-3.30%	225
Aug 1, 2024	39.45	39.45	39.45	39.45	39.45	-0.40%	1,333
Jul 31, 2024	39.61	39.61	39.61	39.61	39.61	2.83%	158
Jul 30, 2024	38.52	38.52	38.52	38.52	38.52	-	56
Jul 29, 2024	38.52	38.52	38.52	38.52	38.52	-	5
Jul 26, 2024	38.52	38.52	38.52	38.52	38.52	-1.02%	300
Jul 25, 2024	38.92	38.92	38.92	38.92	38.92	-	1,407
Jul 24, 2024	38.92	38.92	38.92	38.92	38.92	-	17
Jul 23, 2024	38.92	38.92	38.92	38.92	38.92	-	2,113
Jul 22, 2024	38.92	38.92	38.92	38.92	38.92	-	239
Jul 19, 2024	38.92	38.92	38.92	38.92	38.92	-0.98%	104
Jul 18, 2024	39.30	39.30	39.30	39.30	39.30	-3.43%	510
Jul 17, 2024	40.70	40.70	40.70	40.70	40.70	3.73%	894
Jul 16, 2024	39.23	39.23	39.23	39.23	39.23	0.10%	220
Jul 15, 2024	40.17	40.17	39.19	39.19	39.19	3.20%	336
Jul 12, 2024	37.98	37.98	37.98	37.98	37.98	-	193
Jul 11, 2024	37.98	37.98	37.98	37.98	37.98	-	146
Jul 10, 2024	37.98	37.98	37.98	37.98	37.98	-0.16%	415
Jul 9, 2024	38.04	38.04	38.04	38.04	38.04	-2.10%	1,729
Jul 8, 2024	38.85	38.85	38.85	38.85	38.85	-	72
Jul 5, 2024	38.85	38.85	38.85	38.85	38.85	1.01%	1,230
Jul 3, 2024	38.46	38.46	38.46	38.46	38.46	0.03%	124
Jul 2, 2024	39.05	39.05	38.45	38.45	38.45	2.81%	9,774