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▲ 0.00%
← III.LSE stock page

3I Group PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-03-142,557.002,559.002,524.002,535.002,382.091,733,537
2024-03-132,569.002,585.002,552.912,556.002,401.822,742,789
2024-03-122,531.002,576.162,526.002,573.002,417.801,993,930
2024-03-112,498.002,525.002,485.002,519.002,367.062,522,204
2024-03-082,537.002,538.002,503.002,523.002,370.82965,730
2024-03-072,511.002,539.002,498.402,531.002,378.332,134,069
2024-03-062,502.002,534.002,495.002,522.002,369.881,771,415
2024-03-052,476.002,509.002,471.002,496.002,345.441,476,129
2024-03-042,494.002,498.002,472.002,485.002,335.111,873,692
2024-03-012,482.002,512.002,459.002,507.002,355.782,089,244
2024-02-292,458.002,484.002,447.002,468.002,319.133,829,338
2024-02-282,427.002,450.002,415.602,449.002,301.281,208,204
2024-02-272,449.002,459.002,404.002,416.002,270.271,631,637
2024-02-262,431.002,464.002,426.002,449.002,301.281,961,096
2024-02-232,446.002,453.002,431.002,436.002,289.061,746,091
2024-02-222,462.002,468.002,438.002,442.002,294.701,638,557
2024-02-212,450.002,452.882,431.002,441.002,293.761,904,852
2024-02-202,465.002,471.002,446.002,452.002,304.101,153,289
2024-02-192,468.002,481.002,456.002,464.002,315.371,250,613
2024-02-162,442.002,484.002,436.002,476.002,326.652,552,879
2024-02-152,409.002,432.002,392.002,428.002,281.551,587,693
2024-02-142,376.002,409.222,376.002,388.002,243.96773,309
2024-02-132,399.002,402.872,352.002,376.002,232.681,144,228
2024-02-122,419.002,433.002,397.402,409.002,263.692,858,924
2024-02-092,382.002,416.322,379.672,414.002,268.395,042,049
2024-02-082,346.002,395.002,346.002,382.002,238.321,683,076
2024-02-072,317.002,343.002,307.002,334.002,193.221,996,534
2024-02-062,357.002,362.002,312.002,316.002,176.303,756,032
2024-02-052,362.002,376.002,334.002,341.002,199.791,761,401
2024-02-022,365.002,378.002,322.602,352.002,210.131,884,292
2024-02-012,430.002,449.002,336.002,351.002,209.193,165,827
2024-01-312,501.002,507.002,472.002,479.002,329.473,064,917
2024-01-302,447.002,507.002,447.002,497.002,346.382,453,881
2024-01-292,440.002,447.002,414.002,433.002,286.243,257,740
2024-01-262,370.002,411.002,356.002,411.002,265.571,780,499
2024-01-252,345.002,380.002,338.002,374.002,230.802,235,502
2024-01-242,387.002,387.002,323.002,358.002,215.772,475,316
2024-01-232,374.002,383.002,356.002,368.002,225.161,115,706
2024-01-222,361.002,380.002,335.002,369.002,226.102,020,204
2024-01-192,340.002,369.002,329.002,336.002,195.095,776,259
2024-01-182,327.002,327.002,283.002,326.002,185.702,855,791
2024-01-172,308.002,324.002,280.002,319.002,179.121,830,323
2024-01-162,309.002,336.002,298.002,333.002,192.281,896,277
2024-01-152,331.002,344.002,307.002,321.002,181.00845,107
2024-01-122,290.002,420.002,283.002,324.002,183.821,993,202
2024-01-112,310.002,321.362,271.002,277.002,139.653,333,700
2024-01-102,299.002,309.002,279.502,297.002,158.454,262,384
2024-01-092,321.002,332.002,276.002,280.002,142.473,681,954
2024-01-082,281.002,319.002,269.002,319.002,179.121,368,505
2024-01-052,317.002,317.002,273.002,293.002,154.691,606,657
2024-01-042,307.002,337.002,297.002,337.002,196.032,246,140
2024-01-032,333.002,350.002,286.002,314.002,174.421,851,814
2024-01-022,421.002,422.002,330.002,344.002,202.611,518,999
2023-12-292,431.002,441.002,400.002,421.002,274.97483,317
2023-12-282,445.002,455.002,423.002,437.002,290.00515,671
2023-12-272,432.002,446.002,418.002,442.002,294.701,541,033
2023-12-222,417.002,444.002,403.002,421.002,274.97703,350
2023-12-212,412.002,429.002,395.002,417.002,271.211,511,193
2023-12-202,404.002,424.002,369.002,414.002,268.392,509,953
2023-12-192,380.002,398.002,363.002,384.002,240.202,903,761
← NewerPage 12 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.