3i Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	58.04	58.04	58.04	58.04	58.04	5.78%	641
Jun 25, 2025	54.87	54.87	54.87	54.87	54.87	-0.87%	211
Jun 24, 2025	55.35	55.35	55.35	55.35	55.35	-0.34%	318
Jun 23, 2025	55.54	55.54	55.54	55.54	55.54	0.54%	376
Jun 20, 2025	55.08	55.24	55.08	55.24	55.24	-1.04%	666
Jun 18, 2025	55.51	55.83	55.51	55.83	55.25	-0.31%	642
Jun 17, 2025	56.00	56.00	56.00	56.00	54.86	-	139
Jun 16, 2025	56.00	56.00	56.00	56.00	54.86	-	103
Jun 13, 2025	56.00	56.00	56.00	56.00	54.86	-3.15%	261
Jun 12, 2025	57.82	57.82	57.82	57.82	56.65	-	126
Jun 11, 2025	57.82	57.82	57.82	57.82	56.65	0.36%	265
Jun 10, 2025	58.62	58.62	57.62	57.62	56.45	-3.26%	389
Jun 9, 2025	59.55	59.55	59.55	59.55	58.35	1.87%	4,497
Jun 6, 2025	58.07	58.46	57.99	58.46	57.27	3.07%	859
Jun 5, 2025	56.72	56.72	56.72	56.72	55.57	1.32%	732
Jun 4, 2025	55.98	55.98	55.98	55.98	54.84	-	404
Jun 3, 2025	55.29	55.98	55.29	55.98	54.84	0.14%	421
Jun 2, 2025	55.90	55.90	55.90	55.90	54.77	2.82%	700
May 30, 2025	54.37	54.37	54.37	54.37	53.27	-	259
May 29, 2025	54.37	54.37	54.37	54.37	53.27	-	94
May 28, 2025	55.42	55.42	54.37	54.37	53.27	-3.82%	389
May 27, 2025	56.53	56.53	56.53	56.53	55.38	4.76%	628
May 23, 2025	53.96	53.96	53.96	53.96	52.87	-	114
May 22, 2025	54.05	54.05	53.96	53.96	52.87	-1.31%	415
May 21, 2025	54.68	54.68	54.68	54.68	53.57	-	246
May 20, 2025	54.96	54.96	54.10	54.68	53.57	-1.38%	972
May 19, 2025	55.44	55.44	55.44	55.44	54.32	-	715
May 16, 2025	55.44	55.44	55.44	55.44	54.32	-	468
May 15, 2025	55.44	55.44	55.44	55.44	54.32	-	120
May 14, 2025	55.44	55.44	55.44	55.44	54.32	-	1,710
May 13, 2025	55.89	55.89	55.44	55.44	54.32	-2.12%	472
May 12, 2025	56.64	56.64	56.64	56.64	55.49	-	205
May 9, 2025	55.67	56.64	55.67	56.64	55.49	1.59%	1,361
May 8, 2025	56.37	56.37	55.75	55.75	54.62	-3.12%	409
May 7, 2025	57.55	57.55	57.55	57.55	56.38	-	214
May 6, 2025	57.55	57.55	57.55	57.55	56.38	3.72%	2,057
May 5, 2025	55.48	55.48	55.48	55.48	54.35	-	119
May 2, 2025	55.48	55.48	55.48	55.48	54.35	-2.14%	595
May 1, 2025	56.70	56.70	56.70	56.70	55.55	-1.12%	128
Apr 30, 2025	57.34	57.34	57.34	57.34	56.18	-	95
Apr 29, 2025	57.34	57.34	57.34	57.34	56.18	2.39%	341
Apr 28, 2025	56.00	56.00	56.00	56.00	54.86	1.06%	292
Apr 25, 2025	55.41	55.41	55.41	55.41	54.29	-3.05%	455
Apr 24, 2025	56.89	57.16	56.89	57.16	56.00	4.16%	384
Apr 23, 2025	54.87	54.87	54.87	54.87	53.76	-	7
Apr 22, 2025	54.87	54.87	54.87	54.87	53.76	2.64%	272
Apr 21, 2025	53.46	53.46	53.46	53.46	52.38	-2.99%	256
Apr 17, 2025	55.11	55.11	55.11	55.11	53.99	1.89%	672
Apr 16, 2025	54.09	54.09	54.09	54.09	52.99	1.20%	421
Apr 15, 2025	53.45	53.45	53.45	53.45	52.37	5.47%	1,031