3i Group plc (TGOPY)
OTCMKTS
· Delayed Price · Currency is USD
24.52
+0.14 (0.57%)
Mar 27, 2025, 4:00 PM EST
3i Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2025 | 24.42 | 24.93 | 24.42 | 24.73 | 24.73 | 1.81% | 127,882 |
| Mar 11, 2025 | 23.95 | 24.45 | 23.95 | 24.29 | 24.29 | 0.37% | 221,038 |
| Mar 10, 2025 | 24.53 | 24.86 | 23.86 | 24.20 | 24.20 | -4.54% | 222,496 |
| Mar 7, 2025 | 24.89 | 25.38 | 24.88 | 25.35 | 25.35 | 3.13% | 186,173 |
| Mar 6, 2025 | 24.42 | 24.88 | 24.42 | 24.58 | 24.58 | -3.11% | 131,646 |
| Mar 5, 2025 | 24.85 | 25.43 | 24.85 | 25.37 | 25.37 | 1.32% | 98,205 |
| Mar 4, 2025 | 25.04 | 25.52 | 24.67 | 25.04 | 25.04 | -1.61% | 120,647 |
| Mar 3, 2025 | 25.54 | 25.89 | 25.26 | 25.45 | 25.45 | 1.31% | 97,182 |
| Feb 28, 2025 | 25.13 | 25.39 | 24.79 | 25.12 | 25.12 | -0.71% | 120,807 |
| Feb 27, 2025 | 25.54 | 25.69 | 25.10 | 25.30 | 25.30 | -3.44% | 169,160 |
| Feb 26, 2025 | 25.78 | 26.36 | 25.78 | 26.20 | 26.20 | 0.81% | 84,277 |
| Feb 25, 2025 | 25.91 | 26.09 | 25.70 | 25.99 | 25.99 | 1.09% | 173,715 |
| Feb 24, 2025 | 26.01 | 26.01 | 25.63 | 25.71 | 25.71 | -0.62% | 85,448 |
| Feb 21, 2025 | 25.97 | 26.40 | 25.85 | 25.87 | 25.87 | -1.28% | 99,401 |
| Feb 20, 2025 | 26.45 | 26.45 | 25.98 | 26.21 | 26.21 | 0.85% | 72,749 |
| Feb 19, 2025 | 26.30 | 26.30 | 25.77 | 25.99 | 25.99 | -0.86% | 139,602 |
| Feb 18, 2025 | 26.14 | 26.24 | 26.06 | 26.21 | 26.21 | 1.87% | 111,260 |
| Feb 14, 2025 | 25.69 | 26.00 | 25.64 | 25.73 | 25.73 | 0.70% | 77,166 |
| Feb 13, 2025 | 25.24 | 25.57 | 25.24 | 25.55 | 25.55 | 1.59% | 120,656 |
| Feb 12, 2025 | 24.88 | 25.30 | 24.87 | 25.15 | 25.15 | 0.88% | 80,229 |
| Feb 11, 2025 | 24.84 | 25.24 | 24.82 | 24.93 | 24.93 | -0.40% | 122,265 |
| Feb 10, 2025 | 24.94 | 25.37 | 24.82 | 25.03 | 25.03 | 1.05% | 118,201 |
| Feb 7, 2025 | 24.89 | 24.99 | 24.53 | 24.77 | 24.77 | -1.00% | 226,827 |
| Feb 6, 2025 | 24.91 | 25.16 | 24.87 | 25.02 | 25.02 | 0.32% | 702,141 |
| Feb 5, 2025 | 24.61 | 24.94 | 24.55 | 24.94 | 24.94 | 2.72% | 229,587 |
| Feb 4, 2025 | 24.40 | 24.47 | 24.25 | 24.28 | 24.28 | -0.25% | 91,656 |
| Feb 3, 2025 | 24.11 | 24.50 | 24.07 | 24.34 | 24.34 | 1.08% | 136,281 |
| Jan 31, 2025 | 24.19 | 24.43 | 24.03 | 24.08 | 24.08 | -0.62% | 80,083 |
| Jan 30, 2025 | 23.82 | 24.32 | 23.81 | 24.23 | 24.23 | 2.54% | 82,743 |
| Jan 29, 2025 | 23.80 | 23.80 | 23.52 | 23.63 | 23.63 | - | 121,283 |
| Jan 28, 2025 | 23.61 | 23.83 | 23.38 | 23.63 | 23.63 | -0.04% | 101,869 |
| Jan 27, 2025 | 23.63 | 23.80 | 23.46 | 23.64 | 23.64 | -0.90% | 184,381 |
| Jan 24, 2025 | 24.08 | 24.28 | 23.82 | 23.86 | 23.86 | -1.02% | 88,912 |
| Jan 23, 2025 | 23.97 | 24.21 | 23.97 | 24.10 | 24.10 | 1.05% | 365,721 |
| Jan 22, 2025 | 23.80 | 23.95 | 23.75 | 23.85 | 23.85 | 0.59% | 189,499 |
| Jan 21, 2025 | 23.49 | 23.79 | 23.49 | 23.71 | 23.71 | 3.85% | 113,268 |
| Jan 17, 2025 | 22.91 | 23.10 | 22.83 | 22.83 | 22.83 | -0.26% | 81,573 |
| Jan 16, 2025 | 22.83 | 23.10 | 22.72 | 22.89 | 22.89 | 1.98% | 250,383 |