3i Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2024	22.38	22.85	22.38	22.71	22.71	1.93%	334,578
Nov 20, 2024	22.63	22.63	22.10	22.28	22.28	-0.23%	142,858
Nov 19, 2024	21.62	22.38	21.62	22.33	22.33	0.55%	140,286
Nov 18, 2024	21.93	22.36	21.93	22.21	22.21	1.88%	135,527
Nov 15, 2024	21.89	22.04	21.62	21.80	21.80	-0.37%	115,238
Nov 14, 2024	22.14	22.25	21.83	21.88	21.88	2.00%	120,559
Nov 13, 2024	21.46	21.72	21.18	21.45	21.45	-2.46%	199,435
Nov 12, 2024	21.79	22.14	21.79	21.99	21.99	-2.79%	133,036
Nov 11, 2024	22.24	22.91	22.24	22.62	22.62	1.03%	66,945
Nov 8, 2024	22.79	22.79	22.09	22.39	22.39	-2.01%	116,058
Nov 7, 2024	22.89	22.89	22.41	22.85	22.85	-0.44%	91,371
Nov 6, 2024	22.80	22.96	22.49	22.95	22.95	3.42%	96,475
Nov 5, 2024	21.48	22.21	21.48	22.19	22.19	5.02%	128,745
Nov 4, 2024	21.05	21.27	20.97	21.13	21.13	0.33%	404,377
Nov 1, 2024	20.76	21.21	20.76	21.06	21.06	1.10%	391,583
Oct 31, 2024	20.69	21.00	20.54	20.83	20.83	-1.93%	133,714
Oct 30, 2024	21.52	21.59	21.19	21.24	21.24	-0.55%	62,467
Oct 29, 2024	21.54	21.86	21.28	21.36	21.36	-2.21%	106,748
Oct 28, 2024	21.58	22.08	21.58	21.84	21.84	2.01%	78,892
Oct 25, 2024	21.37	21.64	21.36	21.41	21.41	-0.51%	77,738
Oct 24, 2024	21.41	21.63	21.31	21.52	21.52	0.37%	87,496
Oct 23, 2024	21.53	21.64	21.34	21.44	21.44	-3.42%	144,624
Oct 22, 2024	21.87	22.25	21.85	22.20	22.20	0.32%	159,432
Oct 21, 2024	22.21	22.24	21.94	22.13	22.13	-0.52%	59,127
Oct 18, 2024	22.20	22.30	22.14	22.25	22.25	-	72,305
Oct 17, 2024	22.11	22.33	22.11	22.25	22.25	2.51%	78,200
Oct 16, 2024	22.44	22.44	21.62	21.70	21.70	1.00%	82,503
Oct 15, 2024	22.12	22.12	21.43	21.49	21.49	-0.76%	53,243
Oct 14, 2024	21.38	21.66	21.38	21.65	21.65	0.37%	110,923
Oct 11, 2024	21.24	21.93	21.24	21.57	21.57	0.05%	318,049
Oct 10, 2024	21.91	21.91	21.23	21.56	21.56	-0.69%	62,889
Oct 9, 2024	21.12	21.85	21.12	21.71	21.71	1.21%	78,631
Oct 8, 2024	21.62	21.63	21.22	21.45	21.45	-1.65%	93,513
Oct 7, 2024	22.19	22.19	21.73	21.81	21.81	-1.85%	170,989
Oct 4, 2024	21.37	22.22	21.37	22.22	22.22	2.59%	98,611
Oct 3, 2024	21.48	21.77	21.48	21.66	21.66	-1.10%	104,347
Oct 2, 2024	21.55	22.11	21.55	21.90	21.90	0.64%	100,104
Oct 1, 2024	21.61	22.20	21.52	21.76	21.76	-3.12%	53,694
Sep 30, 2024	22.21	22.65	22.21	22.46	22.46	-2.48%	133,829
Sep 27, 2024	22.92	23.16	22.81	23.03	23.03	0.79%	78,955
Sep 26, 2024	23.00	23.00	22.77	22.85	22.85	2.56%	67,166
Sep 25, 2024	22.45	22.85	22.28	22.28	22.28	-2.32%	130,544
Sep 24, 2024	22.60	22.98	22.60	22.81	22.81	0.48%	62,667
Sep 23, 2024	22.89	22.89	22.21	22.70	22.70	1.75%	82,734
Sep 20, 2024	22.02	22.35	22.02	22.31	22.31	0.59%	83,970
Sep 19, 2024	22.10	22.32	22.05	22.18	22.18	2.69%	112,466
Sep 18, 2024	21.30	21.72	21.30	21.60	21.60	-1.32%	167,993
Sep 17, 2024	21.84	21.89	21.67	21.89	21.89	0.32%	273,885
Sep 16, 2024	21.56	21.82	21.56	21.82	21.82	2.59%	90,083
Sep 13, 2024	21.35	21.53	21.27	21.27	21.27	-0.33%	93,669
Sep 12, 2024	20.73	21.34	20.73	21.34	21.34	2.01%	145,363
Sep 11, 2024	20.83	20.92	20.43	20.92	20.92	1.26%	138,742
Sep 10, 2024	20.28	20.72	20.28	20.66	20.66	0.05%	191,107
Sep 9, 2024	21.09	21.09	20.60	20.65	20.65	0.56%	118,772
Sep 6, 2024	20.60	20.86	20.40	20.54	20.54	-0.56%	101,926
Sep 5, 2024	20.31	20.73	20.31	20.65	20.65	0.34%	101,689
Sep 4, 2024	20.26	20.88	20.26	20.58	20.58	0.05%	88,362
Sep 3, 2024	20.92	20.92	20.37	20.57	20.57	-2.70%	53,301
Aug 30, 2024	21.29	21.33	21.01	21.14	21.14	-0.05%	75,727
Aug 29, 2024	21.26	21.32	21.01	21.15	21.15	-0.14%	95,399
Aug 28, 2024	21.27	21.49	21.05	21.18	21.18	-1.26%	67,825
Aug 27, 2024	21.38	21.57	21.38	21.45	21.45	-0.16%	57,847
Aug 26, 2024	21.00	21.67	20.82	21.49	21.49	-0.53%	99,763
Aug 23, 2024	21.33	21.63	21.21	21.60	21.60	1.98%	53,808
Aug 22, 2024	21.60	21.60	21.08	21.18	21.18	-	118,160
Aug 21, 2024	21.12	21.18	20.91	21.18	21.18	-0.09%	190,853
Aug 20, 2024	21.26	21.30	20.88	21.20	21.20	0.28%	666,433
Aug 19, 2024	20.92	21.25	20.72	21.14	21.14	2.82%	935,875
Aug 16, 2024	20.20	20.70	20.20	20.56	20.56	0.10%	1,442,858
Aug 15, 2024	20.02	20.65	20.02	20.54	20.54	1.51%	879,661
Aug 14, 2024	20.15	20.43	19.93	20.24	20.24	1.03%	608,425
Aug 13, 2024	19.58	20.23	19.58	20.03	20.03	1.77%	627,995
Aug 12, 2024	19.71	19.83	19.49	19.68	19.68	0.36%	383,077
Aug 9, 2024	19.27	19.66	19.27	19.61	19.61	1.34%	371,291
Aug 8, 2024	18.96	19.46	18.96	19.35	19.35	1.68%	955,617
Aug 7, 2024	19.33	19.37	19.02	19.03	19.03	-0.86%	831,980
Aug 6, 2024	18.40	19.30	18.40	19.20	19.20	1.62%	1,023,070
Aug 5, 2024	19.59	19.59	18.52	18.89	18.89	-1.46%	1,110,686
Aug 2, 2024	18.99	19.25	18.74	19.17	19.17	-4.39%	3,734,470
Aug 1, 2024	20.21	20.39	19.95	20.05	20.05	-1.72%	1,170,299
Jul 31, 2024	20.06	20.60	20.06	20.40	20.40	1.95%	1,710,754
Jul 30, 2024	19.51	20.07	19.51	20.01	20.01	0.40%	3,139,118
Jul 29, 2024	19.82	20.21	19.82	19.93	19.93	0.40%	1,280,094
Jul 26, 2024	19.51	19.97	19.51	19.85	19.85	1.33%	419,209
Jul 25, 2024	19.34	19.74	19.22	19.59	19.59	-0.61%	420,258
Jul 24, 2024	19.45	19.87	19.40	19.71	19.71	-2.28%	4,748,237
Jul 23, 2024	20.01	20.23	20.01	20.17	20.17	-0.40%	467,788
Jul 22, 2024	20.06	20.57	20.01	20.25	20.25	1.04%	96,010
Jul 19, 2024	19.45	20.11	19.45	20.04	20.04	0.16%	126,074
Jul 18, 2024	20.58	20.58	19.93	20.01	20.01	-2.63%	3,143,058
Jul 17, 2024	20.11	20.78	20.11	20.55	20.55	1.68%	4,852,745
Jul 16, 2024	19.53	20.34	19.53	20.21	20.21	1.00%	1,317,527
Jul 15, 2024	20.78	20.78	19.74	20.01	20.01	0.86%	1,248,454
Jul 12, 2024	19.69	20.04	19.51	19.84	19.84	0.56%	70,759
Jul 11, 2024	19.23	19.73	19.23	19.73	19.73	1.28%	79,414
Jul 10, 2024	19.66	19.66	19.37	19.48	19.48	1.99%	55,419
Jul 9, 2024	19.28	19.31	19.02	19.10	19.10	-1.85%	58,647
Jul 8, 2024	19.36	19.96	19.36	19.46	19.46	-0.21%	49,045
Jul 5, 2024	19.66	19.87	19.34	19.50	19.50	-0.89%	52,612
Jul 3, 2024	19.06	19.89	19.06	19.68	19.68	-0.13%	59,445