3i Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	35.82	36.13	35.78	36.13	36.13	1.35%	1,236
Apr 24, 2026	35.59	35.65	35.57	35.65	35.65	-0.42%	75,353
Apr 23, 2026	36.73	36.73	35.80	35.80	35.80	-6.47%	903
Apr 22, 2026	37.56	38.27	37.56	38.27	38.27	0.98%	1,108
Apr 21, 2026	38.88	38.88	37.90	37.90	37.90	-3.83%	572
Apr 20, 2026	38.98	39.41	38.98	39.41	39.41	-1.23%	739
Apr 17, 2026	39.65	39.94	39.01	39.90	39.90	3.60%	1,771
Apr 16, 2026	38.52	38.52	38.52	38.52	38.52	-0.69%	1,381
Apr 15, 2026	37.92	38.78	37.92	38.78	38.78	7.56%	2,317
Apr 14, 2026	36.13	36.22	36.06	36.06	36.06	-4.25%	3,823
Apr 13, 2026	36.17	37.66	36.17	37.66	37.66	3.16%	2,249
Apr 10, 2026	36.51	36.51	36.51	36.51	36.51	0.25%	1,975
Apr 9, 2026	35.78	36.42	35.78	36.42	36.42	0.57%	6,681
Apr 8, 2026	36.49	36.49	35.43	36.21	36.21	2.94%	9,515
Apr 7, 2026	34.62	35.17	34.62	35.17	35.17	0.17%	648
Apr 6, 2026	35.14	35.18	35.09	35.11	35.11	-0.98%	1,402
Apr 2, 2026	34.86	35.46	34.28	35.46	35.46	2.57%	51,223
Apr 1, 2026	34.57	34.57	34.57	34.57	34.57	7.43%	210
Mar 31, 2026	32.02	32.18	31.89	32.18	32.18	3.51%	24,685
Mar 30, 2026	31.51	31.51	30.60	31.09	31.09	-0.93%	4,332
Mar 27, 2026	31.29	31.38	31.08	31.38	31.38	3.20%	49,751
Mar 26, 2026	31.32	32.31	30.41	30.41	30.41	-17.00%	5,026
Mar 25, 2026	37.00	37.00	36.64	36.64	36.64	1.16%	7,364
Mar 24, 2026	37.25	37.25	36.22	36.22	36.22	2.90%	1,139
Mar 23, 2026	36.15	36.15	35.20	35.20	35.20	-5.49%	20,789
Mar 20, 2026	37.24	37.24	37.24	37.24	37.24	1.49%	1,944
Mar 19, 2026	37.44	37.44	36.70	36.70	36.70	-5.48%	1,144
Mar 18, 2026	38.18	38.83	38.18	38.83	38.83	-3.15%	318
Mar 17, 2026	40.07	40.87	40.03	40.09	40.09	0.28%	1,311
Mar 16, 2026	39.90	40.49	39.90	39.98	39.98	1.42%	1,139
Mar 13, 2026	39.61	39.79	39.42	39.42	39.42	-1.14%	1,551
Mar 12, 2026	39.49	39.88	39.49	39.88	39.88	-2.80%	741
Mar 11, 2026	39.09	41.02	39.09	41.02	41.02	2.49%	581
Mar 10, 2026	39.39	40.03	38.75	40.03	40.03	-2.05%	4,947
Mar 6, 2026	40.86	40.86	40.86	40.86	40.86	2.12%	249
Mar 5, 2026	40.61	40.61	40.01	40.01	40.01	-4.15%	1,090
Mar 4, 2026	41.75	41.75	41.75	41.75	41.75	-0.32%	2,382
Mar 3, 2026	41.18	42.07	41.18	41.88	41.88	-4.50%	4,533
Mar 2, 2026	43.44	43.90	43.44	43.85	43.85	-0.82%	5,838
Feb 27, 2026	45.23	45.36	43.31	44.22	44.22	0.93%	3,249
Feb 26, 2026	43.32	43.81	43.32	43.81	43.81	-0.53%	1,431
Feb 25, 2026	43.25	44.04	43.25	44.04	44.04	-1.34%	1,627
Feb 24, 2026	45.34	45.34	44.63	44.64	44.64	-2.65%	1,832
Feb 23, 2026	45.86	45.86	45.86	45.86	45.86	1.79%	470
Feb 19, 2026	46.64	46.64	45.05	45.05	45.05	-4.66%	1,088
Feb 18, 2026	47.43	47.43	45.42	47.25	47.25	3.08%	2,789
Feb 17, 2026	46.90	47.00	45.84	45.84	45.84	-0.93%	3,706
Feb 13, 2026	46.90	46.90	46.27	46.27	46.27	1.37%	1,265
Feb 12, 2026	45.02	46.22	45.02	45.65	45.65	-1.39%	1,470
Feb 11, 2026	45.69	46.29	45.69	46.29	46.29	1.23%	947
Feb 10, 2026	44.48	45.72	44.48	45.72	45.72	-0.93%	23,217
Feb 9, 2026	45.02	46.16	45.02	46.16	46.16	1.95%	982
Feb 6, 2026	44.75	45.27	44.75	45.27	45.27	2.04%	743
Feb 5, 2026	45.23	45.23	44.37	44.37	44.37	-2.96%	2,134
Feb 4, 2026	45.85	45.85	45.36	45.72	45.72	2.38%	961
Feb 3, 2026	45.32	45.32	44.66	44.66	44.66	-3.05%	895
Feb 2, 2026	45.26	46.06	45.26	46.06	46.06	-0.53%	1,055
Jan 30, 2026	45.49	46.31	45.25	46.31	46.31	-0.40%	5,815
Jan 29, 2026	48.06	48.06	46.49	46.49	46.49	6.57%	1,516
Jan 28, 2026	43.47	43.63	42.75	43.63	43.63	-1.01%	1,999
Jan 27, 2026	42.59	44.07	42.59	44.07	44.07	0.84%	878
Jan 26, 2026	44.09	44.09	43.11	43.71	43.71	-2.82%	1,984
Jan 23, 2026	44.97	45.03	44.85	44.98	44.98	1.24%	2,583
Jan 22, 2026	44.62	45.43	44.26	44.43	44.43	0.65%	1,371
Jan 21, 2026	45.22	45.22	44.14	44.14	44.14	1.46%	813
Jan 20, 2026	44.45	44.45	43.11	43.51	43.51	-3.50%	8,854
Jan 16, 2026	45.13	45.13	45.09	45.09	45.09	0.15%	2,024
Jan 15, 2026	45.02	45.15	45.02	45.02	45.02	7.41%	5,436
Jan 14, 2026	41.58	41.91	41.03	41.91	41.91	0.96%	1,913
Jan 13, 2026	42.93	42.93	41.10	41.52	41.52	-0.68%	4,112
Jan 12, 2026	42.22	42.75	41.80	41.80	41.80	-1.82%	1,740
Jan 9, 2026	41.65	42.57	41.65	42.57	42.57	-1.84%	687
Jan 8, 2026	41.79	43.37	41.25	43.37	43.37	-1.33%	3,442
Jan 7, 2026	43.95	43.95	43.95	43.95	43.95	-0.85%	478
Jan 6, 2026	44.88	44.88	44.33	44.33	44.33	-1.13%	1,623
Jan 5, 2026	43.72	44.84	43.72	44.84	44.84	1.03%	957
Jan 2, 2026	43.39	44.38	43.34	44.38	44.38	-2.35%	7,849
Dec 31, 2025	45.01	45.45	45.01	45.45	45.45	1.34%	399
Dec 30, 2025	44.85	44.85	44.85	44.85	44.85	4.32%	598
Dec 26, 2025	44.98	44.98	42.99	42.99	42.99	0.44%	901
Dec 24, 2025	42.80	42.80	42.80	42.80	42.80	-1.12%	201
Dec 23, 2025	43.29	43.29	43.29	43.29	43.29	-2.94%	396
Dec 22, 2025	42.87	44.69	42.69	44.60	44.60	0.05%	2,384
Dec 19, 2025	43.50	44.58	43.50	44.58	44.58	1.32%	5,301
Dec 18, 2025	43.68	44.86	43.68	44.00	44.00	0.52%	971
Dec 17, 2025	42.84	43.77	42.84	43.77	43.77	-0.23%	2,127
Dec 16, 2025	42.49	43.87	42.49	43.87	43.87	5.02%	681
Dec 15, 2025	42.39	43.36	41.77	41.77	41.77	-0.11%	2,570
Dec 12, 2025	41.82	41.82	41.82	41.82	41.82	-0.62%	415
Dec 11, 2025	42.31	43.09	42.08	42.08	42.08	-1.75%	3,922
Dec 10, 2025	42.12	42.83	41.31	42.83	42.83	2.90%	902
Dec 9, 2025	42.81	42.81	41.62	41.62	41.62	-1.12%	600
Dec 8, 2025	42.88	42.88	42.09	42.09	42.09	-1.74%	2,627
Dec 5, 2025	43.77	43.77	42.84	42.84	42.84	-0.03%	506
Dec 4, 2025	42.05	42.89	41.67	42.85	42.85	5.78%	6,761
Dec 3, 2025	40.51	40.51	40.51	40.51	40.51	1.09%	440
Dec 2, 2025	39.35	40.08	39.35	40.08	40.08	-2.97%	602
Dec 1, 2025	40.12	41.30	40.12	41.30	41.30	-0.15%	669
Nov 28, 2025	41.36	41.36	41.36	41.36	41.36	-3.90%	2,607
Nov 26, 2025	43.04	43.04	43.04	43.04	42.55	-0.96%	340