3I Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 2,032.00 | 2,032.00 | 2,015.00 | 2,032.00 | 1,886.75 | 1,458,212 |
| 2023-09-22 | 2,037.00 | 2,066.00 | 2,027.00 | 2,035.00 | 1,889.54 | 2,716,899 |
| 2023-09-21 | 2,053.00 | 2,076.50 | 2,044.00 | 2,062.00 | 1,914.61 | 3,088,632 |
| 2023-09-20 | 2,083.00 | 2,107.00 | 2,046.00 | 2,054.00 | 1,907.18 | 3,531,228 |
| 2023-09-19 | 2,047.00 | 2,085.00 | 2,042.51 | 2,085.00 | 1,935.96 | 2,316,738 |
| 2023-09-18 | 2,086.00 | 2,093.00 | 2,038.00 | 2,047.00 | 1,900.68 | 994,012 |
| 2023-09-15 | 2,063.00 | 2,095.00 | 2,050.00 | 2,084.00 | 1,935.03 | 5,840,626 |
| 2023-09-14 | 2,044.00 | 2,051.00 | 2,017.00 | 2,047.00 | 1,900.68 | 2,215,489 |
| 2023-09-13 | 2,041.00 | 2,046.00 | 2,011.00 | 2,038.00 | 1,892.32 | 1,860,766 |
| 2023-09-12 | 2,030.00 | 2,058.00 | 2,025.00 | 2,038.00 | 1,892.32 | 2,389,781 |
| 2023-09-11 | 1,996.00 | 2,021.00 | 1,995.50 | 2,020.00 | 1,875.61 | 4,153,474 |
| 2023-09-08 | 1,997.00 | 2,009.00 | 1,970.50 | 1,993.50 | 1,851.00 | 1,310,418 |
| 2023-09-07 | 1,945.50 | 1,991.50 | 1,945.00 | 1,986.00 | 1,844.04 | 1,798,609 |
| 2023-09-06 | 1,973.00 | 1,978.00 | 1,935.00 | 1,957.00 | 1,817.11 | 1,134,045 |
| 2023-09-05 | 1,994.00 | 2,004.00 | 1,966.00 | 1,983.50 | 1,841.72 | 1,800,344 |
| 2023-09-04 | 2,007.00 | 2,012.00 | 1,998.50 | 2,002.00 | 1,858.90 | 1,309,673 |
| 2023-09-01 | 1,990.50 | 2,005.00 | 1,981.00 | 1,998.50 | 1,855.65 | 1,439,084 |
| 2023-08-31 | 1,985.00 | 2,000.00 | 1,984.00 | 1,993.50 | 1,851.00 | 8,793,412 |
| 2023-08-30 | 1,979.50 | 1,983.25 | 1,962.50 | 1,982.00 | 1,840.33 | 619,121 |
| 2023-08-29 | 1,942.00 | 1,981.00 | 1,933.00 | 1,970.50 | 1,829.65 | 3,130,992 |
| 2023-08-25 | 1,919.00 | 1,948.00 | 1,915.00 | 1,924.00 | 1,786.47 | 924,120 |
| 2023-08-24 | 1,939.50 | 1,954.00 | 1,922.00 | 1,923.50 | 1,786.01 | 508,177 |
| 2023-08-23 | 1,911.50 | 1,939.50 | 1,911.50 | 1,920.00 | 1,782.76 | 1,922,735 |
| 2023-08-22 | 1,901.00 | 1,919.00 | 1,878.50 | 1,905.50 | 1,769.29 | 2,932,492 |
| 2023-08-21 | 1,882.50 | 1,903.00 | 1,882.50 | 1,884.50 | 1,749.79 | 1,056,997 |
| 2023-08-18 | 1,883.50 | 1,889.50 | 1,858.50 | 1,888.00 | 1,753.04 | 2,387,101 |
| 2023-08-17 | 1,931.00 | 1,938.00 | 1,884.50 | 1,891.50 | 1,756.29 | 1,369,059 |
| 2023-08-16 | 1,910.00 | 1,958.00 | 1,906.00 | 1,940.00 | 1,801.33 | 2,338,434 |
| 2023-08-15 | 1,915.50 | 1,917.00 | 1,888.00 | 1,911.50 | 1,774.86 | 940,492 |
| 2023-08-14 | 1,895.50 | 1,913.00 | 1,888.50 | 1,910.00 | 1,773.47 | 2,808,734 |
| 2023-08-11 | 1,926.50 | 1,943.50 | 1,899.32 | 1,907.50 | 1,771.15 | 1,773,908 |
| 2023-08-10 | 1,935.00 | 1,948.00 | 1,932.00 | 1,947.50 | 1,808.29 | 1,960,972 |
| 2023-08-09 | 1,930.00 | 1,946.00 | 1,924.50 | 1,925.50 | 1,787.86 | 6,463,772 |
| 2023-08-08 | 1,917.50 | 1,933.00 | 1,904.00 | 1,917.00 | 1,779.97 | 2,661,450 |
| 2023-08-07 | 1,893.00 | 1,931.50 | 1,891.75 | 1,925.50 | 1,787.86 | 2,214,555 |
| 2023-08-04 | 1,892.00 | 1,903.50 | 1,874.50 | 1,900.00 | 1,764.19 | 837,801 |
| 2023-08-03 | 1,879.50 | 1,911.00 | 1,863.50 | 1,887.00 | 1,752.12 | 4,543,677 |
| 2023-08-02 | 1,926.00 | 1,930.23 | 1,884.00 | 1,892.50 | 1,757.22 | 1,056,785 |
| 2023-08-01 | 1,966.00 | 1,974.00 | 1,937.50 | 1,949.00 | 1,809.68 | 1,416,421 |
| 2023-07-31 | 1,986.50 | 1,998.49 | 1,973.00 | 1,977.00 | 1,835.68 | 1,875,857 |
| 2023-07-28 | 1,988.50 | 1,998.00 | 1,976.00 | 1,990.50 | 1,848.22 | 3,412,849 |
| 2023-07-27 | 1,994.50 | 2,000.00 | 1,978.25 | 1,998.00 | 1,855.18 | 4,373,197 |
| 2023-07-26 | 1,981.00 | 1,985.50 | 1,961.50 | 1,979.50 | 1,838.00 | 1,138,060 |
| 2023-07-25 | 1,964.00 | 1,988.00 | 1,949.00 | 1,981.00 | 1,839.40 | 6,247,671 |
| 2023-07-24 | 1,943.50 | 1,967.50 | 1,943.00 | 1,965.00 | 1,824.54 | 3,236,015 |
| 2023-07-21 | 1,947.00 | 1,977.50 | 1,936.50 | 1,960.00 | 1,819.90 | 1,573,594 |
| 2023-07-20 | 1,927.00 | 1,970.50 | 1,927.00 | 1,950.00 | 1,810.61 | 1,456,997 |
| 2023-07-19 | 1,959.50 | 1,971.49 | 1,949.00 | 1,953.00 | 1,813.40 | 5,746,808 |
| 2023-07-18 | 1,922.50 | 1,933.00 | 1,913.00 | 1,931.00 | 1,792.97 | 1,417,481 |
| 2023-07-17 | 1,919.50 | 1,928.50 | 1,911.50 | 1,927.00 | 1,789.26 | 1,317,391 |
| 2023-07-14 | 1,915.00 | 1,932.00 | 1,906.50 | 1,923.00 | 1,785.54 | 3,066,408 |
| 2023-07-13 | 1,912.50 | 1,927.50 | 1,900.50 | 1,917.00 | 1,779.97 | 2,588,156 |
| 2023-07-12 | 1,878.50 | 1,916.88 | 1,876.50 | 1,913.50 | 1,776.72 | 2,710,210 |
| 2023-07-11 | 1,879.00 | 1,885.00 | 1,868.50 | 1,872.00 | 1,738.19 | 2,719,434 |
| 2023-07-10 | 1,858.00 | 1,878.00 | 1,853.50 | 1,871.00 | 1,737.26 | 837,580 |
| 2023-07-07 | 1,854.00 | 1,877.50 | 1,843.50 | 1,862.50 | 1,729.37 | 1,924,588 |
| 2023-07-06 | 1,869.00 | 1,876.00 | 1,849.00 | 1,859.50 | 1,726.58 | 2,238,973 |
| 2023-07-05 | 1,881.00 | 1,894.00 | 1,870.00 | 1,878.00 | 1,743.76 | 2,192,486 |
| 2023-07-04 | 1,923.50 | 1,928.50 | 1,895.50 | 1,899.50 | 1,763.72 | 1,985,881 |
| 2023-07-03 | 1,949.00 | 1,950.00 | 1,912.50 | 1,926.00 | 1,788.33 | 2,631,308 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.4800 GBP |
| 2025-11-27 | 0.3650 GBP |
| 2025-06-19 | 0.4250 GBP |
| 2024-11-28 | 0.3050 GBP |
| 2024-06-20 | 0.3450 GBP |
| 2023-11-30 | 0.2650 GBP |
| 2023-06-22 | 0.2975 GBP |
| 2022-12-01 | 0.2325 GBP |
| 2022-06-16 | 0.2725 GBP |
| 2021-12-02 | 0.1925 GBP |
| 2021-06-17 | 0.2100 GBP |
| 2020-12-03 | 0.1750 GBP |
| 2020-06-11 | 0.1750 GBP |
| 2019-12-12 | 0.1750 GBP |
| 2019-06-13 | 0.2000 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.