3i Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	10.02	10.13	9.88	9.88	9.88	-1.40%	1,210,193
Mar 9, 2026	10.14	10.14	9.85	10.02	10.02	-1.57%	2,390,152
Mar 6, 2026	9.84	10.29	9.84	10.18	10.18	2.41%	1,207,993
Mar 5, 2026	10.25	10.26	9.85	9.94	9.94	-8.81%	818,177
Mar 4, 2026	10.67	10.91	10.65	10.90	10.90	1.77%	533,459
Mar 3, 2026	10.54	10.80	10.46	10.71	10.71	-3.08%	705,418
Mar 2, 2026	10.95	11.14	10.93	11.05	11.05	-2.64%	576,210
Feb 27, 2026	11.41	11.41	11.21	11.35	11.35	0.80%	546,293
Feb 26, 2026	11.32	11.33	11.17	11.26	11.26	0.45%	881,221
Feb 25, 2026	11.10	11.24	11.07	11.21	11.21	-1.32%	791,071
Feb 24, 2026	11.35	11.44	11.27	11.36	11.36	-0.96%	505,907
Feb 23, 2026	11.55	11.55	11.43	11.47	11.47	-1.88%	558,023
Feb 20, 2026	11.57	11.75	11.57	11.69	11.69	0.86%	377,989
Feb 19, 2026	11.68	11.69	11.53	11.59	11.59	-1.35%	1,069,848
Feb 18, 2026	11.74	11.85	11.72	11.75	11.75	-0.85%	920,482
Feb 17, 2026	11.80	11.85	11.70	11.85	11.85	-0.42%	1,318,587
Feb 13, 2026	11.77	11.90	11.66	11.90	11.90	4.94%	959,646
Feb 12, 2026	11.49	11.52	11.27	11.34	11.34	-2.07%	710,476
Feb 11, 2026	11.39	11.59	11.36	11.58	11.58	1.85%	525,841
Feb 10, 2026	11.36	11.40	11.31	11.37	11.37	-1.13%	534,532
Feb 9, 2026	11.40	11.55	11.39	11.50	11.50	-0.17%	533,109
Feb 6, 2026	11.41	11.56	11.32	11.52	11.52	2.04%	841,816
Feb 5, 2026	11.32	11.35	11.15	11.29	11.29	-2.50%	708,312
Feb 4, 2026	11.39	11.60	11.39	11.58	11.58	3.12%	596,069
Feb 3, 2026	11.31	11.39	11.11	11.23	11.23	-2.09%	972,836
Feb 2, 2026	11.51	11.56	11.43	11.47	11.47	-0.43%	512,881
Jan 30, 2026	11.67	11.68	11.48	11.52	11.52	-4.08%	857,542
Jan 29, 2026	12.05	12.09	11.74	12.01	12.01	9.58%	860,629
Jan 28, 2026	10.87	10.99	10.83	10.96	10.96	0.64%	685,425
Jan 27, 2026	10.79	10.91	10.77	10.89	10.89	0.83%	525,878
Jan 26, 2026	10.89	10.94	10.63	10.80	10.80	-3.66%	1,367,800
Jan 23, 2026	11.14	11.25	11.09	11.21	11.21	0.81%	1,151,618
Jan 22, 2026	11.26	11.31	11.01	11.12	11.12	0.27%	986,271
Jan 21, 2026	10.94	11.13	10.94	11.09	11.09	2.40%	849,636
Jan 20, 2026	10.97	11.02	10.83	10.83	10.83	-4.41%	1,851,067
Jan 16, 2026	11.31	11.37	11.27	11.33	11.33	1.25%	568,846
Jan 15, 2026	10.98	11.37	10.94	11.19	11.19	8.85%	730,371
Jan 14, 2026	10.39	10.39	10.25	10.28	10.28	-1.15%	1,270,674
Jan 13, 2026	10.58	10.60	10.29	10.40	10.40	-2.26%	614,891
Jan 12, 2026	10.44	10.66	10.40	10.64	10.64	0.47%	1,147,799
Jan 9, 2026	10.60	10.60	10.46	10.59	10.59	-1.30%	1,489,476
Jan 8, 2026	10.47	10.73	10.46	10.73	10.73	-0.65%	704,556
Jan 7, 2026	11.04	11.05	10.75	10.80	10.80	-2.44%	407,427
Jan 6, 2026	11.17	11.19	11.00	11.07	11.07	-0.36%	480,180
Jan 5, 2026	10.71	11.13	10.69	11.11	11.11	2.30%	1,254,148
Jan 2, 2026	10.86	10.88	10.81	10.86	10.86	-0.28%	1,155,525
Dec 31, 2025	10.68	10.96	10.68	10.89	10.89	0.37%	231,509
Dec 30, 2025	10.81	10.92	10.81	10.85	10.85	-0.50%	337,294
Dec 29, 2025	10.85	11.05	10.83	10.91	10.91	-0.23%	958,715
Dec 26, 2025	10.82	10.99	10.53	10.93	10.93	0.37%	574,928