See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← III.LSE stock page

3I Group PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-09-053,070.003,113.503,057.103,076.002,922.992,671,755
2024-09-043,073.003,110.003,054.003,081.002,927.74951,914
2024-09-033,144.003,160.003,080.003,111.002,956.251,357,870
2024-09-023,180.003,187.003,127.003,147.002,990.461,715,837
2024-08-303,166.003,208.003,160.003,179.003,020.871,697,959
2024-08-293,168.003,188.003,158.003,169.003,011.361,525,552
2024-08-283,200.003,204.003,160.003,160.003,002.81933,518
2024-08-273,149.003,203.003,132.003,190.003,031.321,332,600
2024-08-233,198.003,222.003,176.003,211.003,051.27829,454
2024-08-223,177.003,216.003,167.003,197.003,037.97623,406
2024-08-213,205.003,216.003,126.003,172.003,014.212,274,563
2024-08-203,188.003,217.003,181.003,217.003,056.973,209,505
2024-08-193,127.003,201.003,111.013,191.003,032.271,418,389
2024-08-163,127.003,149.003,108.003,132.002,976.201,907,319
2024-08-153,111.003,148.003,086.003,130.002,974.301,437,852
2024-08-143,073.003,101.003,045.003,097.002,942.941,539,578
2024-08-133,031.003,053.003,015.003,053.002,901.131,026,688
2024-08-123,031.003,040.003,002.003,018.002,867.87829,811
2024-08-092,999.003,014.202,976.003,011.002,861.223,422,751
2024-08-082,955.003,010.002,927.002,987.002,838.421,135,540
2024-08-072,980.003,002.002,954.802,985.002,836.521,039,048
2024-08-062,933.002,954.002,886.002,954.002,807.062,665,829
2024-08-052,812.002,918.002,750.002,892.002,748.142,733,449
2024-08-023,044.003,064.202,873.002,914.002,769.052,610,341
2024-08-013,127.003,138.203,076.003,092.002,938.191,126,992
2024-07-313,119.003,129.003,097.003,128.002,972.402,134,394
2024-07-303,041.003,072.003,029.003,072.002,919.191,229,883
2024-07-293,054.003,092.003,042.003,042.002,890.68994,239
2024-07-263,008.003,038.002,993.003,028.002,877.38933,496
2024-07-252,973.003,000.002,935.002,993.002,844.122,301,335
2024-07-243,047.003,048.892,994.003,012.002,862.17785,129
2024-07-233,080.003,095.003,050.243,071.002,918.242,035,816
2024-07-223,057.003,089.003,041.003,075.002,922.04949,659
2024-07-193,029.003,087.002,966.823,047.002,895.431,564,203
2024-07-183,114.003,177.003,044.003,044.002,892.581,956,190
2024-07-173,056.003,089.003,043.003,068.002,915.391,346,089
2024-07-163,048.003,086.003,023.003,061.002,908.731,563,984
2024-07-152,997.003,067.002,986.003,067.002,914.441,733,516
2024-07-122,999.003,023.002,974.003,016.002,865.97752,186
2024-07-112,979.003,000.002,955.002,992.002,843.171,205,021
2024-07-102,945.002,989.002,920.002,980.002,831.762,061,003
2024-07-093,000.003,018.002,938.002,938.002,791.852,019,434
2024-07-082,992.003,040.002,980.003,001.002,851.721,819,215
2024-07-053,036.003,052.002,990.002,998.002,848.871,237,340
2024-07-043,027.003,054.002,989.003,030.002,879.281,006,791
2024-07-033,022.003,028.002,994.003,008.002,858.372,055,112
2024-07-022,980.003,063.002,964.003,045.002,893.531,314,461
2024-07-013,088.003,098.002,986.002,986.002,837.471,635,049
2024-06-283,047.003,117.003,037.003,066.002,913.492,847,372
2024-06-273,090.003,119.002,980.002,999.002,849.823,176,586
2024-06-263,130.003,133.003,089.003,089.002,935.341,441,997
2024-06-253,085.003,147.003,065.003,110.002,955.302,803,081
2024-06-243,133.003,179.003,113.003,128.002,972.408,568,401
2024-06-213,156.003,180.003,086.003,150.002,993.318,853,560
2024-06-203,082.003,160.003,061.003,160.003,002.811,954,340
2024-06-193,074.003,105.003,069.003,100.002,913.011,608,061
2024-06-183,062.003,085.003,031.003,079.002,893.283,112,038
2024-06-173,050.003,075.003,038.003,051.002,866.97998,292
2024-06-143,027.003,051.002,963.653,040.002,856.631,434,406
2024-06-133,065.003,073.003,024.003,030.002,847.232,534,521
← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-180.4800 GBP
2025-11-270.3650 GBP
2025-06-190.4250 GBP
2024-11-280.3050 GBP
2024-06-200.3450 GBP
2023-11-300.2650 GBP
2023-06-220.2975 GBP
2022-12-010.2325 GBP
2022-06-160.2725 GBP
2021-12-020.1925 GBP
2021-06-170.2100 GBP
2020-12-030.1750 GBP
2020-06-110.1750 GBP
2019-12-120.1750 GBP
2019-06-130.2000 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.