3i Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2025	27.34	27.67	27.34	27.59	-	0.62%	32,200
May 21, 2025	27.01	27.72	27.01	27.42	27.42	0.04%	167,877
May 20, 2025	27.46	27.58	27.28	27.41	27.41	0.33%	140,526
May 19, 2025	26.86	27.38	26.86	27.32	27.32	1.45%	117,797
May 16, 2025	26.70	26.94	26.24	26.93	26.93	-1.25%	101,996
May 15, 2025	27.46	27.62	27.01	27.27	27.27	-3.64%	80,148
May 14, 2025	27.96	28.39	27.96	28.30	28.30	1.36%	122,521
May 13, 2025	27.54	28.16	27.54	27.92	27.92	1.42%	129,670
May 12, 2025	27.32	27.60	27.23	27.53	27.53	-2.10%	151,698
May 9, 2025	28.11	28.27	28.00	28.12	28.12	-0.18%	174,985
May 8, 2025	27.91	28.43	27.91	28.17	28.17	-1.09%	85,964
May 7, 2025	28.61	28.65	28.42	28.48	28.48	-2.00%	144,868
May 6, 2025	28.95	29.23	28.80	29.06	29.06	1.01%	90,875
May 5, 2025	28.56	28.86	28.20	28.77	28.77	-	90,282
May 2, 2025	28.64	28.77	28.53	28.77	28.77	1.61%	105,344
May 1, 2025	28.42	28.52	28.24	28.32	28.32	-1.10%	175,598
Apr 30, 2025	28.52	28.72	28.37	28.63	28.63	0.39%	125,056
Apr 29, 2025	28.36	28.62	28.36	28.52	28.52	0.46%	145,917
Apr 28, 2025	28.16	28.55	28.16	28.39	28.39	-0.35%	123,955
Apr 25, 2025	27.98	28.54	27.98	28.49	28.49	0.78%	162,307
Apr 24, 2025	27.83	28.62	27.56	28.27	28.27	0.68%	165,116
Apr 23, 2025	28.19	28.34	27.88	28.08	28.08	-0.53%	131,126
Apr 22, 2025	28.12	28.39	27.99	28.23	28.23	3.41%	165,151
Apr 21, 2025	26.97	28.09	26.97	27.30	27.30	-1.59%	207,811
Apr 17, 2025	27.51	27.98	27.51	27.74	27.74	0.62%	119,675
Apr 16, 2025	27.70	27.93	27.41	27.57	27.57	-0.47%	162,133
Apr 15, 2025	27.06	27.90	27.06	27.70	27.70	6.37%	187,885
Apr 14, 2025	25.52	26.37	25.52	26.04	26.04	-0.61%	244,766
Apr 11, 2025	25.63	26.44	25.47	26.20	26.20	1.35%	335,446
Apr 10, 2025	25.32	25.98	25.10	25.85	25.85	2.17%	605,601
Apr 9, 2025	22.84	25.83	22.84	25.30	25.30	12.64%	1,017,870
Apr 8, 2025	23.00	23.10	21.99	22.46	22.46	0.63%	380,908
Apr 7, 2025	22.09	23.13	21.69	22.32	22.32	-2.11%	342,024
Apr 4, 2025	23.51	23.56	22.77	22.80	22.80	-7.64%	180,646
Apr 3, 2025	24.43	24.93	24.43	24.69	24.69	2.81%	103,745
Apr 2, 2025	23.67	24.14	23.50	24.01	24.01	0.50%	94,884
Apr 1, 2025	23.51	24.00	23.51	23.89	23.89	0.34%	108,067
Mar 31, 2025	23.62	23.99	23.55	23.81	23.81	-2.14%	189,951
Mar 28, 2025	24.45	24.45	24.01	24.33	24.33	-0.77%	119,537
Mar 27, 2025	24.23	24.73	24.06	24.52	24.52	0.20%	229,495
Mar 26, 2025	24.47	24.67	24.36	24.47	24.47	-1.88%	232,225
Mar 25, 2025	24.61	24.96	24.60	24.94	24.94	1.92%	651,985
Mar 24, 2025	24.18	24.54	24.12	24.47	24.47	0.74%	263,179
Mar 21, 2025	24.21	24.43	24.02	24.29	24.29	0.41%	131,394
Mar 20, 2025	23.96	24.27	23.90	24.19	24.19	-3.28%	187,902
Mar 19, 2025	24.87	25.14	24.78	25.01	25.01	0.04%	94,478
Mar 18, 2025	25.13	25.29	24.80	25.00	25.00	-0.32%	121,324
Mar 17, 2025	24.57	25.14	24.56	25.08	25.08	2.33%	114,887
Mar 14, 2025	24.33	24.51	24.17	24.51	24.51	1.62%	123,448
Mar 13, 2025	24.25	24.64	23.92	24.12	24.12	-2.47%	101,276