3i Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	44.75	45.27	44.75	45.27	45.27	2.04%	743
Feb 5, 2026	45.23	45.23	44.37	44.37	44.37	-2.96%	2,134
Feb 4, 2026	45.85	45.85	45.36	45.72	45.72	2.38%	961
Feb 3, 2026	45.32	45.32	44.66	44.66	44.66	-3.05%	895
Feb 2, 2026	45.26	46.06	45.26	46.06	46.06	-0.53%	1,055
Jan 30, 2026	45.49	46.31	45.25	46.31	46.31	-0.40%	5,815
Jan 29, 2026	48.06	48.06	46.49	46.49	46.49	6.57%	1,516
Jan 28, 2026	43.47	43.63	42.75	43.63	43.63	-1.01%	1,999
Jan 27, 2026	42.59	44.07	42.59	44.07	44.07	0.84%	878
Jan 26, 2026	44.09	44.09	43.11	43.71	43.71	-2.82%	1,984
Jan 23, 2026	44.97	45.03	44.85	44.98	44.98	1.24%	2,583
Jan 22, 2026	44.62	45.43	44.26	44.43	44.43	0.65%	1,371
Jan 21, 2026	45.22	45.22	44.14	44.14	44.14	1.46%	813
Jan 20, 2026	44.45	44.45	43.11	43.51	43.51	-3.50%	8,854
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