3i Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2025	56.50	56.50	56.50	56.50	56.50	-	177
Jul 25, 2025	55.39	56.50	55.39	56.50	56.50	-3.29%	669
Jul 24, 2025	58.42	58.42	58.42	58.42	58.42	-3.03%	760
Jul 23, 2025	59.34	60.25	59.34	60.25	60.25	2.69%	464
Jul 22, 2025	58.67	58.67	58.67	58.67	58.67	-1.85%	414
Jul 21, 2025	59.78	59.78	59.78	59.78	59.78	7.13%	4,653
Jul 18, 2025	55.80	55.80	55.80	55.80	55.80	-	298
Jul 17, 2025	55.80	55.80	55.80	55.80	55.80	-	626
Jul 16, 2025	55.80	55.80	55.80	55.80	55.80	-	25
Jul 15, 2025	55.80	55.80	55.80	55.80	55.80	0.02%	311
Jul 14, 2025	57.06	57.06	55.79	55.79	55.79	-4.04%	472
Jul 11, 2025	58.14	58.14	58.14	58.14	58.14	-	128
Jul 10, 2025	58.14	58.14	58.14	58.14	58.14	-	233
Jul 9, 2025	58.14	58.14	58.14	58.14	58.14	-	118
Jul 8, 2025	56.37	58.14	56.37	58.14	58.14	0.82%	6,175
Jul 7, 2025	57.45	57.67	57.45	57.67	57.67	3.34%	488
Jul 3, 2025	55.81	55.81	55.81	55.81	55.81	-	46
Jul 2, 2025	55.81	55.81	55.81	55.81	55.81	-	131
Jul 1, 2025	56.15	56.15	55.81	55.81	55.81	-2.88%	969
Jun 30, 2025	57.46	57.46	57.46	57.46	57.46	-1.00%	825
Jun 27, 2025	58.04	58.04	58.04	58.04	58.04	-	160
Jun 26, 2025	58.04	58.04	58.04	58.04	58.04	5.78%	641
Jun 25, 2025	54.87	54.87	54.87	54.87	54.87	-0.87%	211
Jun 24, 2025	55.35	55.35	55.35	55.35	55.35	-0.34%	318
Jun 23, 2025	55.54	55.54	55.54	55.54	55.54	0.54%	376
Jun 20, 2025	55.08	55.24	55.08	55.24	55.24	-1.04%	666
Jun 18, 2025	55.51	55.83	55.51	55.83	55.25	-0.31%	642
Jun 17, 2025	56.00	56.00	56.00	56.00	54.86	-	139
Jun 16, 2025	56.00	56.00	56.00	56.00	54.86	-	103
Jun 13, 2025	56.00	56.00	56.00	56.00	54.86	-3.15%	261
Jun 12, 2025	57.82	57.82	57.82	57.82	56.65	-	126
Jun 11, 2025	57.82	57.82	57.82	57.82	56.65	0.36%	265
Jun 10, 2025	58.62	58.62	57.62	57.62	56.45	-3.26%	389
Jun 9, 2025	59.55	59.55	59.55	59.55	58.35	1.87%	4,497
Jun 6, 2025	58.07	58.46	57.99	58.46	57.27	3.07%	859
Jun 5, 2025	56.72	56.72	56.72	56.72	55.57	1.32%	732
Jun 4, 2025	55.98	55.98	55.98	55.98	54.84	-	404
Jun 3, 2025	55.29	55.98	55.29	55.98	54.84	0.14%	421
Jun 2, 2025	55.90	55.90	55.90	55.90	54.77	2.82%	700
May 30, 2025	54.37	54.37	54.37	54.37	53.27	-	259
May 29, 2025	54.37	54.37	54.37	54.37	53.27	-	94
May 28, 2025	55.42	55.42	54.37	54.37	53.27	-3.82%	389
May 27, 2025	56.53	56.53	56.53	56.53	55.38	4.76%	628
May 23, 2025	53.96	53.96	53.96	53.96	52.87	-	114
May 22, 2025	54.05	54.05	53.96	53.96	52.87	-1.31%	415
May 21, 2025	54.68	54.68	54.68	54.68	53.57	-	246
May 20, 2025	54.96	54.96	54.10	54.68	53.57	-1.38%	972
May 19, 2025	55.44	55.44	55.44	55.44	54.32	-	715
May 16, 2025	55.44	55.44	55.44	55.44	54.32	-	468
May 15, 2025	55.44	55.44	55.44	55.44	54.32	-	120