3i Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	12.95	13.17	12.95	13.08	13.08	-0.76%	266,925
Sep 11, 2025	13.04	13.23	13.04	13.18	13.18	0.92%	385,490
Sep 10, 2025	13.25	13.26	13.02	13.06	13.06	-2.68%	171,489
Sep 9, 2025	13.51	13.54	13.37	13.42	13.42	-1.25%	322,860
Sep 8, 2025	13.57	13.72	13.55	13.59	13.59	1.19%	284,190
Sep 5, 2025	13.41	13.47	13.33	13.43	13.43	1.44%	240,086
Sep 4, 2025	13.19	13.30	13.15	13.24	13.24	-	284,104
Sep 3, 2025	13.08	13.29	13.07	13.24	13.24	0.53%	283,270
Sep 2, 2025	13.18	13.22	12.97	13.17	13.17	-4.01%	303,559
Aug 29, 2025	13.69	13.74	13.64	13.72	13.72	-0.07%	306,982
Aug 28, 2025	13.89	13.96	13.73	13.73	13.73	-1.65%	301,425
Aug 27, 2025	13.91	13.96	13.82	13.96	13.96	-0.36%	326,829
Aug 26, 2025	13.69	14.09	13.69	14.01	14.01	-0.28%	439,190
Aug 25, 2025	13.80	14.12	13.80	14.05	14.05	-	206,848
Aug 22, 2025	13.65	14.17	13.65	14.05	14.05	1.44%	169,978
Aug 21, 2025	13.76	13.85	13.72	13.85	13.85	0.14%	233,864
Aug 20, 2025	13.85	14.00	13.65	13.83	13.83	0.36%	370,632
Aug 19, 2025	13.84	13.85	13.50	13.78	13.78	1.03%	145,465
Aug 18, 2025	13.77	13.78	13.58	13.64	13.64	0.07%	355,435
Aug 15, 2025	13.75	13.79	13.43	13.63	13.63	-2.78%	215,430
Aug 14, 2025	14.04	14.04	13.75	14.02	14.02	-0.92%	425,280
Aug 13, 2025	14.10	14.17	14.02	14.15	14.15	-0.28%	195,275
Aug 12, 2025	14.05	14.31	13.99	14.19	14.19	1.00%	285,498
Aug 11, 2025	13.93	14.20	13.80	14.05	14.05	-	97,746
Aug 8, 2025	14.35	14.35	13.81	14.05	14.05	1.74%	301,916
Aug 7, 2025	13.83	13.83	13.64	13.81	13.81	-0.43%	376,588
Aug 6, 2025	13.78	13.90	13.69	13.87	13.87	1.50%	176,692
Aug 5, 2025	13.61	13.71	13.48	13.67	13.67	-1.58%	251,204
Aug 4, 2025	13.78	13.92	13.72	13.89	13.89	0.40%	376,932
Aug 1, 2025	13.86	13.88	13.73	13.83	13.83	0.51%	323,472
Jul 31, 2025	13.90	13.94	13.76	13.76	13.76	-0.69%	335,724
Jul 30, 2025	13.87	13.95	13.81	13.86	13.86	-0.43%	270,320
Jul 29, 2025	14.09	14.10	13.86	13.92	13.92	-	441,782
Jul 28, 2025	13.94	13.96	13.83	13.92	13.92	-1.56%	865,426
Jul 25, 2025	14.12	14.14	14.02	14.14	14.14	-2.69%	215,954
Jul 24, 2025	14.59	14.64	14.45	14.53	14.53	-3.68%	411,984
Jul 23, 2025	14.78	15.08	14.76	15.08	15.08	2.20%	297,304
Jul 22, 2025	14.68	14.76	14.59	14.76	14.76	-0.64%	306,192
Jul 21, 2025	14.84	14.91	14.83	14.85	14.85	1.23%	189,814
Jul 18, 2025	14.72	14.76	14.57	14.67	14.67	1.21%	301,308
Jul 17, 2025	14.11	14.50	14.11	14.50	14.50	0.15%	190,064
Jul 16, 2025	14.36	14.48	14.28	14.47	14.47	2.79%	212,166
Jul 15, 2025	14.29	14.29	14.07	14.08	14.08	-2.05%	290,334
Jul 14, 2025	14.27	14.42	14.21	14.38	14.38	0.24%	265,180
Jul 11, 2025	14.33	14.37	14.29	14.34	14.34	-1.24%	372,636
Jul 10, 2025	14.46	14.57	14.39	14.52	14.52	0.24%	274,194
Jul 9, 2025	14.34	14.50	14.34	14.49	14.49	-0.52%	302,672
Jul 8, 2025	14.43	14.59	14.36	14.56	14.56	1.39%	1,722,224
Jul 7, 2025	14.32	14.51	14.23	14.36	14.36	1.77%	953,692
Jul 3, 2025	13.80	14.20	13.80	14.11	14.11	0.64%	169,504