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
2024-06-122,985.003,083.002,981.003,082.002,896.102,220,963
2024-06-112,958.002,977.002,927.002,970.002,790.852,239,752
2024-06-102,901.002,947.002,883.002,947.002,769.241,067,523
2024-06-072,941.002,971.002,903.002,926.002,749.511,913,556
2024-06-062,966.002,986.002,922.002,952.002,773.941,571,887
2024-06-052,950.002,969.002,912.242,959.002,780.521,494,891
2024-06-042,930.002,959.002,915.002,942.002,764.543,067,380
2024-06-032,904.002,929.002,887.002,926.002,749.512,195,182
2024-05-312,892.002,910.002,846.002,863.002,690.318,212,274
2024-05-302,872.002,909.002,861.002,885.002,710.981,723,264
2024-05-292,910.002,940.002,887.002,891.002,716.62877,792
2024-05-282,954.002,973.002,903.002,922.002,745.751,463,334
2024-05-242,900.002,963.002,887.002,950.002,772.06860,368
2024-05-232,904.002,936.002,896.002,927.002,750.451,934,307
2024-05-222,955.002,978.002,847.002,898.002,723.202,348,041
2024-05-212,963.002,995.002,942.002,960.002,781.461,330,177
2024-05-202,959.002,982.002,957.002,977.002,797.43632,514
2024-05-172,964.002,971.002,936.002,958.002,779.581,619,993
2024-05-162,975.002,992.002,948.002,977.002,797.431,512,213
2024-05-152,966.002,984.002,932.002,966.002,787.09843,050
2024-05-142,916.002,955.502,895.002,950.002,772.062,064,441
2024-05-132,853.002,924.002,831.002,919.002,742.932,094,028
2024-05-102,831.002,865.002,795.402,851.002,679.032,151,338
2024-05-092,883.002,992.002,811.002,820.002,649.903,889,291
2024-05-082,947.002,979.002,934.002,974.002,794.612,112,614
2024-05-072,935.002,968.002,924.002,950.002,772.061,963,419
2024-05-032,853.002,891.002,824.002,891.002,716.621,407,052
2024-05-022,843.002,864.002,816.002,842.002,670.571,675,050
2024-05-012,881.002,881.002,835.002,845.002,673.39425,788
2024-04-302,891.002,905.002,861.002,876.002,702.521,281,146
2024-04-292,887.002,899.002,864.002,875.002,701.58749,748
2024-04-262,862.002,886.002,850.002,879.002,705.341,360,543
2024-04-252,841.002,868.002,812.002,843.002,671.511,763,829
2024-04-242,871.002,893.002,844.002,850.002,678.091,194,376
2024-04-232,871.002,882.502,837.002,859.002,686.552,020,282
2024-04-222,852.002,866.002,825.002,844.002,672.451,743,875
2024-04-192,822.002,841.002,789.002,835.002,664.001,528,913
2024-04-182,858.002,864.002,825.002,846.002,674.332,074,507
2024-04-172,798.002,858.402,798.002,840.002,668.693,419,758
2024-04-162,801.002,830.002,787.002,801.002,632.051,139,706
2024-04-152,829.002,876.102,829.002,851.002,679.031,466,499
2024-04-122,857.002,870.002,829.002,829.002,658.361,785,859
2024-04-112,825.002,839.002,766.002,819.002,648.961,868,059
2024-04-102,802.002,827.002,794.002,827.002,656.483,736,909
2024-04-092,810.002,820.002,776.002,777.002,609.492,934,605
2024-04-082,805.002,833.422,801.002,823.002,652.721,852,114
2024-04-052,772.002,810.002,744.002,810.002,640.503,037,951
2024-04-042,803.002,822.002,797.002,819.002,648.962,194,554
2024-04-032,788.002,806.002,776.002,806.002,636.744,218,236
2024-04-022,813.002,842.992,782.002,793.002,624.531,838,855
2024-03-282,806.002,826.002,794.402,809.002,639.562,413,268
2024-03-272,822.002,828.002,792.002,802.002,632.991,692,961
2024-03-262,789.002,827.002,789.002,822.002,651.782,720,280
2024-03-252,814.002,820.002,780.002,791.002,622.652,428,568
2024-03-222,766.002,780.002,720.622,761.002,594.461,799,770
2024-03-212,577.002,761.002,562.002,748.002,582.243,218,172
2024-03-202,521.002,544.002,517.002,528.002,375.513,425,956
2024-03-192,523.002,538.002,512.002,525.002,372.692,823,273
2024-03-182,555.002,562.002,522.822,527.002,374.571,562,018
2024-03-152,524.002,566.002,524.002,555.002,400.884,416,652
← NewerPage 11 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.