3i Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	12.05	12.07	11.78	11.89	-	8.49%	30,626
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
Dec 24, 2025	11.28	11.28	10.69	10.89	10.89	0.18%	269,793
Dec 23, 2025	10.86	11.05	10.83	10.87	10.87	-0.32%	639,424
Dec 22, 2025	10.74	10.97	10.71	10.91	10.91	0.23%	1,023,629
Dec 19, 2025	10.87	10.94	10.83	10.88	10.88	0.55%	694,742
Dec 18, 2025	10.91	11.03	10.82	10.82	10.82	1.60%	752,884
Dec 17, 2025	10.68	10.75	10.62	10.65	10.65	-0.93%	629,494
Dec 16, 2025	10.61	10.78	10.61	10.75	10.75	2.28%	819,629
Dec 15, 2025	10.62	10.64	10.43	10.51	10.51	1.15%	1,348,289
Dec 12, 2025	10.47	10.50	10.34	10.39	10.39	-1.80%	851,222
Dec 11, 2025	10.51	10.65	10.51	10.58	10.58	1.24%	1,342,672
Dec 10, 2025	10.53	10.57	10.32	10.45	10.45	0.38%	761,332
Dec 9, 2025	10.50	10.56	10.41	10.41	10.41	-1.61%	1,695,756
Dec 8, 2025	10.66	10.66	10.53	10.58	10.58	-1.31%	1,115,947
Dec 5, 2025	10.88	10.94	10.68	10.72	10.72	2.10%	1,814,047
Dec 4, 2025	10.40	10.60	10.38	10.50	10.50	4.90%	2,098,618
Dec 3, 2025	9.93	10.16	9.93	10.01	10.01	0.91%	981,993
Dec 2, 2025	9.93	10.01	9.84	9.92	9.92	-1.00%	1,499,671
Dec 1, 2025	10.32	10.32	10.01	10.02	10.02	-4.48%	2,102,809
Nov 28, 2025	10.56	10.58	10.43	10.49	10.49	-2.51%	589,203
Nov 26, 2025	10.68	10.81	10.64	10.76	10.66	-0.28%	496,634
Nov 25, 2025	10.49	10.81	10.47	10.79	10.69	1.98%	690,642
Nov 24, 2025	10.73	10.81	10.57	10.58	10.49	-1.40%	1,077,152
Nov 21, 2025	10.77	10.80	10.60	10.73	10.63	0.94%	1,114,968
Nov 20, 2025	10.96	11.08	10.62	10.63	10.54	-3.10%	798,139
Nov 19, 2025	10.91	11.02	10.85	10.97	10.87	0.83%	1,412,497
Nov 18, 2025	11.14	11.14	10.82	10.88	10.78	-2.68%	1,096,854
Nov 17, 2025	11.43	11.43	11.16	11.18	11.08	-0.45%	1,150,664