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%WTI101.93▼ 1.30%
← III.LSE stock page

3I Group PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-12-182,346.002,381.002,333.002,378.002,234.561,318,921
2023-12-152,374.002,383.002,333.002,349.002,207.314,067,934
2023-12-142,410.002,439.002,338.002,370.002,227.044,486,359
2023-12-132,389.002,406.002,365.002,390.002,245.841,433,625
2023-12-122,368.002,387.502,342.002,380.002,236.442,292,624
2023-12-112,344.002,365.002,342.202,357.002,214.832,027,595
2023-12-082,324.002,352.002,318.002,344.002,202.61977,665
2023-12-072,307.002,319.002,293.002,316.002,176.301,762,518
2023-12-062,288.002,325.002,244.002,316.002,176.302,244,546
2023-12-052,232.002,266.002,223.002,258.002,121.802,050,102
2023-12-042,239.002,262.002,226.002,252.002,116.161,615,801
2023-12-012,242.002,251.002,230.002,248.002,112.401,070,998
2023-11-302,202.002,240.002,202.002,232.002,097.376,255,124
2023-11-292,200.002,231.002,196.002,231.002,071.531,124,484
2023-11-282,179.002,206.002,167.002,204.002,046.461,780,243
2023-11-272,177.002,200.002,163.002,190.002,033.46923,219
2023-11-242,156.002,186.002,140.002,179.002,023.242,790,270
2023-11-232,176.002,200.002,155.002,160.002,005.60666,442
2023-11-222,160.002,187.002,141.002,174.002,018.601,416,348
2023-11-212,157.002,167.002,140.002,151.001,997.25837,003
2023-11-202,169.002,182.002,152.002,159.002,004.671,910,561
2023-11-172,125.002,173.002,099.002,171.002,015.821,872,971
2023-11-162,113.002,139.002,092.002,117.001,965.688,036,613
2023-11-152,077.002,115.002,060.002,109.001,958.251,959,257
2023-11-142,037.002,077.002,031.502,072.001,923.892,166,983
2023-11-132,036.002,052.002,005.002,038.001,892.322,052,482
2023-11-102,038.002,051.002,009.002,026.001,881.186,880,356
2023-11-092,040.002,082.001,973.202,022.001,877.475,685,904
2023-11-081,977.502,048.001,971.002,041.001,895.113,819,435
2023-11-071,980.502,001.001,966.001,993.001,850.543,072,953
2023-11-061,993.502,005.001,975.501,981.001,839.401,825,102
2023-11-032,026.002,039.001,987.001,993.001,850.542,402,394
2023-11-022,011.002,032.001,973.502,019.001,874.682,048,591
2023-11-011,951.001,994.751,942.501,988.001,845.903,046,919
2023-10-311,949.501,979.501,925.001,934.501,796.223,184,532
2023-10-301,978.501,995.001,940.291,943.001,804.114,147,225
2023-10-271,985.501,991.501,959.501,968.501,827.791,913,912
2023-10-261,982.502,007.001,939.001,978.001,836.613,313,792
2023-10-251,991.002,008.001,977.501,996.001,853.322,748,391
2023-10-242,021.002,031.001,989.001,991.501,849.153,248,240
2023-10-232,008.002,033.001,984.722,029.001,883.971,414,205
2023-10-202,015.002,036.001,999.502,005.001,861.681,823,233
2023-10-192,043.002,048.002,015.502,031.001,885.821,204,780
2023-10-182,094.002,109.002,046.002,053.001,906.251,611,717
2023-10-172,059.002,093.002,043.002,093.001,943.391,641,337
2023-10-162,085.002,085.002,048.002,073.001,924.821,814,567
2023-10-132,066.002,087.002,056.002,070.001,922.041,719,819
2023-10-122,073.002,086.002,057.002,072.001,923.891,283,912
2023-10-112,043.002,073.002,030.002,057.001,909.961,509,407
2023-10-102,020.002,058.001,984.502,054.001,907.181,408,979
2023-10-092,025.002,025.001,982.501,999.501,856.571,853,725
2023-10-062,020.002,030.001,991.502,016.001,871.901,809,434
2023-10-051,987.002,022.001,983.502,008.001,864.471,716,836
2023-10-041,982.002,012.001,975.501,982.501,840.791,956,796
2023-10-032,008.002,043.001,997.461,998.501,855.651,827,894
2023-10-022,073.002,093.002,012.002,019.001,874.681,448,949
2023-09-292,085.002,088.002,064.002,073.001,924.823,395,634
2023-09-282,041.002,066.002,033.002,066.001,918.322,193,160
2023-09-272,046.002,054.002,022.002,037.001,891.394,352,355
2023-09-262,029.002,064.002,020.002,050.001,903.461,187,384
← NewerPage 13 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.