3i Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	29.08	29.08	28.72	28.80	-	-0.24%	14,813
Jun 26, 2025	28.72	29.26	28.71	28.87	28.87	5.25%	178,173
Jun 25, 2025	27.31	27.50	27.29	27.43	27.43	-1.47%	123,730
Jun 24, 2025	27.15	28.04	27.15	27.84	27.84	0.65%	93,452
Jun 23, 2025	27.43	27.72	27.21	27.66	27.66	0.14%	190,217
Jun 20, 2025	27.68	27.92	27.51	27.62	27.62	-2.23%	163,793
Jun 18, 2025	28.15	28.41	28.09	28.25	27.96	1.44%	183,110
Jun 17, 2025	28.30	28.30	27.74	27.85	27.56	-1.28%	114,902
Jun 16, 2025	28.38	28.39	28.21	28.21	27.92	-0.49%	118,304
Jun 13, 2025	28.15	28.63	28.13	28.35	28.06	-2.14%	96,498
Jun 12, 2025	28.92	28.99	28.79	28.97	28.67	-0.14%	126,753
Jun 11, 2025	28.78	29.29	28.78	29.01	28.71	-0.89%	108,699
Jun 10, 2025	29.38	29.46	29.13	29.27	28.97	-2.11%	93,109
Jun 9, 2025	29.59	29.98	29.55	29.90	29.59	2.29%	96,590
Jun 6, 2025	29.29	29.35	29.11	29.23	28.93	2.53%	119,625
Jun 5, 2025	28.49	28.71	28.36	28.51	28.22	-0.42%	120,355
Jun 4, 2025	28.49	28.76	28.46	28.63	28.34	2.00%	117,776
Jun 3, 2025	27.99	28.13	27.85	28.07	27.78	-0.46%	159,349
Jun 2, 2025	27.92	28.20	27.83	28.20	27.91	0.89%	189,467
May 30, 2025	27.92	28.00	27.64	27.95	27.66	0.04%	396,230
May 29, 2025	27.88	27.96	27.66	27.94	27.65	0.19%	147,031
May 28, 2025	27.86	27.94	27.59	27.89	27.60	-2.01%	93,840
May 27, 2025	28.61	28.63	28.26	28.46	28.17	0.83%	158,284
May 23, 2025	28.04	28.31	28.04	28.23	27.94	1.86%	137,717
May 22, 2025	27.31	27.76	27.15	27.71	27.43	1.06%	122,628
May 21, 2025	27.01	27.72	27.01	27.42	27.14	0.04%	167,877
May 20, 2025	27.46	27.58	27.28	27.41	27.13	0.33%	140,526
May 19, 2025	26.86	27.38	26.86	27.32	27.04	1.45%	117,797
May 16, 2025	26.70	26.94	26.24	26.93	26.65	-1.25%	101,996
May 15, 2025	27.46	27.62	27.01	27.27	26.99	-3.64%	80,148
May 14, 2025	27.96	28.39	27.96	28.30	28.01	1.36%	122,521
May 13, 2025	27.54	28.16	27.54	27.92	27.63	1.42%	129,670
May 12, 2025	27.32	27.60	27.23	27.53	27.25	-2.10%	151,698
May 9, 2025	28.11	28.27	28.00	28.12	27.83	-0.18%	174,985
May 8, 2025	27.91	28.43	27.91	28.17	27.88	-1.09%	85,964
May 7, 2025	28.61	28.65	28.42	28.48	28.19	-2.00%	144,868
May 6, 2025	28.95	29.23	28.80	29.06	28.76	1.01%	90,875
May 5, 2025	28.56	28.86	28.20	28.77	28.47	-	90,282
May 2, 2025	28.64	28.77	28.53	28.77	28.47	1.61%	105,344
May 1, 2025	28.42	28.52	28.24	28.32	28.02	-1.10%	175,598
Apr 30, 2025	28.52	28.72	28.37	28.63	28.34	0.39%	125,056
Apr 29, 2025	28.36	28.62	28.36	28.52	28.23	0.46%	145,917
Apr 28, 2025	28.16	28.55	28.16	28.39	28.10	-0.35%	123,955
Apr 25, 2025	27.98	28.54	27.98	28.49	28.20	0.78%	162,307
Apr 24, 2025	27.83	28.62	27.56	28.27	27.98	0.68%	165,116
Apr 23, 2025	28.19	28.34	27.88	28.08	27.79	-0.53%	131,126
Apr 22, 2025	28.12	28.39	27.99	28.23	27.94	3.41%	165,151
Apr 21, 2025	26.97	28.09	26.97	27.30	27.02	-1.59%	207,811
Apr 17, 2025	27.51	27.98	27.51	27.74	27.45	0.62%	119,675
Apr 16, 2025	27.70	27.93	27.41	27.57	27.29	-0.47%	162,133