3i Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	14.88	14.97	14.77	14.92	14.92	0.74%	275,325
Oct 7, 2025	14.76	14.86	14.72	14.81	14.81	-0.20%	197,786
Oct 6, 2025	14.93	14.93	14.65	14.84	14.84	-2.18%	608,598
Oct 3, 2025	14.83	15.18	14.83	15.17	15.17	3.62%	282,077
Oct 2, 2025	14.76	14.76	14.46	14.64	14.64	2.95%	171,569
Oct 1, 2025	14.13	14.25	14.00	14.22	14.22	1.64%	333,611
Sep 30, 2025	13.89	13.99	13.78	13.99	13.99	2.57%	403,935
Sep 29, 2025	13.78	13.79	13.52	13.64	13.64	-0.73%	616,237
Sep 26, 2025	13.63	13.80	13.61	13.74	13.74	2.54%	582,405
Sep 25, 2025	13.20	13.43	13.19	13.40	13.40	1.90%	917,270
Sep 24, 2025	12.95	13.34	12.95	13.15	13.15	-2.01%	400,931
Sep 23, 2025	13.61	13.61	13.31	13.42	13.42	-0.52%	407,064
Sep 22, 2025	13.38	13.55	13.33	13.49	13.49	1.89%	412,428
Sep 19, 2025	13.27	13.43	13.16	13.24	13.24	-2.65%	523,231
Sep 18, 2025	13.27	13.66	13.26	13.60	13.60	3.58%	2,026,974
Sep 17, 2025	13.20	13.28	13.10	13.13	13.13	0.97%	310,241
Sep 16, 2025	13.09	13.09	12.99	13.00	13.00	-1.71%	277,500
Sep 15, 2025	13.15	13.24	13.12	13.23	13.23	1.15%	486,652
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