3I Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 1,922.50 | 1,950.00 | 1,914.50 | 1,948.50 | 1,809.22 | 3,838,296 |
| 2023-06-29 | 1,882.50 | 1,913.50 | 1,855.00 | 1,910.50 | 1,773.94 | 9,142,006 |
| 2023-06-28 | 1,855.00 | 1,891.00 | 1,843.50 | 1,881.50 | 1,747.01 | 1,637,595 |
| 2023-06-27 | 1,857.00 | 1,863.50 | 1,840.50 | 1,848.00 | 1,715.90 | 3,765,464 |
| 2023-06-26 | 1,865.50 | 1,869.50 | 1,837.50 | 1,851.00 | 1,718.69 | 4,238,683 |
| 2023-06-23 | 1,901.00 | 1,901.55 | 1,854.50 | 1,857.00 | 1,724.26 | 2,703,070 |
| 2023-06-22 | 1,915.50 | 1,921.15 | 1,895.00 | 1,907.00 | 1,770.69 | 3,099,572 |
| 2023-06-21 | 1,967.00 | 1,973.63 | 1,953.00 | 1,957.00 | 1,789.49 | 1,714,983 |
| 2023-06-20 | 1,970.00 | 1,983.50 | 1,957.00 | 1,983.50 | 1,813.72 | 1,704,729 |
| 2023-06-19 | 1,977.00 | 1,984.50 | 1,954.50 | 1,971.50 | 1,802.75 | 3,282,476 |
| 2023-06-16 | 2,000.00 | 2,009.00 | 1,983.50 | 1,990.00 | 1,819.66 | 7,922,948 |
| 2023-06-15 | 2,036.00 | 2,036.00 | 1,995.50 | 2,001.00 | 1,829.72 | 1,799,679 |
| 2023-06-14 | 2,017.00 | 2,036.00 | 2,009.00 | 2,031.00 | 1,857.15 | 2,211,986 |
| 2023-06-13 | 2,013.00 | 2,025.00 | 1,998.50 | 2,018.00 | 1,845.27 | 1,970,559 |
| 2023-06-12 | 2,009.00 | 2,014.00 | 1,990.00 | 2,001.00 | 1,829.72 | 1,305,610 |
| 2023-06-09 | 2,003.00 | 2,003.52 | 1,980.00 | 1,991.50 | 1,821.04 | 1,341,747 |
| 2023-06-08 | 1,979.50 | 2,015.00 | 1,979.50 | 1,998.00 | 1,826.98 | 5,162,584 |
| 2023-06-07 | 2,005.00 | 2,016.00 | 1,966.50 | 1,982.00 | 1,812.35 | 2,325,229 |
| 2023-06-06 | 1,954.50 | 2,000.00 | 1,954.00 | 2,000.00 | 1,828.81 | 2,704,987 |
| 2023-06-05 | 1,964.00 | 1,968.25 | 1,944.50 | 1,955.50 | 1,788.12 | 1,775,358 |
| 2023-06-02 | 1,951.00 | 1,970.00 | 1,947.50 | 1,960.00 | 1,792.23 | 2,173,453 |
| 2023-06-01 | 1,948.00 | 1,957.00 | 1,919.50 | 1,936.50 | 1,770.74 | 3,585,032 |
| 2023-05-31 | 1,936.00 | 1,992.50 | 1,930.50 | 1,955.50 | 1,788.12 | 15,476,450 |
| 2023-05-30 | 1,950.00 | 1,974.00 | 1,933.50 | 1,959.00 | 1,791.32 | 5,229,820 |
| 2023-05-26 | 1,914.50 | 1,944.50 | 1,906.00 | 1,938.00 | 1,772.12 | 2,293,529 |
| 2023-05-25 | 1,912.50 | 1,917.50 | 1,886.25 | 1,903.50 | 1,740.57 | 4,129,222 |
| 2023-05-24 | 1,911.00 | 1,925.00 | 1,867.16 | 1,898.50 | 1,736.00 | 3,503,869 |
| 2023-05-23 | 1,940.50 | 1,960.50 | 1,925.00 | 1,925.00 | 1,760.23 | 2,453,106 |
| 2023-05-22 | 1,943.50 | 1,955.00 | 1,924.00 | 1,946.00 | 1,779.43 | 4,634,304 |
| 2023-05-19 | 1,919.00 | 1,936.50 | 1,905.50 | 1,929.50 | 1,764.34 | 2,425,807 |
| 2023-05-18 | 1,900.00 | 1,917.50 | 1,892.00 | 1,917.50 | 1,753.37 | 3,960,466 |
| 2023-05-17 | 1,877.50 | 1,886.50 | 1,860.00 | 1,881.00 | 1,719.99 | 2,602,094 |
| 2023-05-16 | 1,900.00 | 1,922.50 | 1,878.00 | 1,885.50 | 1,724.11 | 2,674,070 |
| 2023-05-15 | 1,845.50 | 1,889.12 | 1,837.00 | 1,876.00 | 1,715.42 | 5,123,420 |
| 2023-05-12 | 1,803.00 | 1,887.00 | 1,793.95 | 1,828.50 | 1,671.99 | 3,936,702 |
| 2023-05-11 | 1,711.00 | 1,798.50 | 1,709.50 | 1,798.50 | 1,644.56 | 2,718,811 |
| 2023-05-10 | 1,774.00 | 1,778.00 | 1,741.50 | 1,746.00 | 1,596.55 | 1,305,887 |
| 2023-05-09 | 1,771.00 | 1,787.50 | 1,764.00 | 1,770.50 | 1,618.95 | 2,543,546 |
| 2023-05-05 | 1,770.50 | 1,783.00 | 1,756.50 | 1,773.00 | 1,621.24 | 1,671,549 |
| 2023-05-04 | 1,768.00 | 1,773.00 | 1,749.50 | 1,760.00 | 1,609.35 | 3,317,398 |
| 2023-05-03 | 1,766.00 | 1,779.50 | 1,762.00 | 1,774.00 | 1,622.15 | 4,569,508 |
| 2023-05-02 | 1,771.00 | 1,787.50 | 1,757.00 | 1,761.00 | 1,610.27 | 3,243,754 |
| 2023-04-28 | 1,736.00 | 1,769.00 | 1,727.50 | 1,767.00 | 1,615.75 | 2,158,991 |
| 2023-04-27 | 1,723.00 | 1,733.00 | 1,704.75 | 1,730.00 | 1,581.92 | 5,377,224 |
| 2023-04-26 | 1,725.00 | 1,732.00 | 1,705.25 | 1,723.50 | 1,575.98 | 5,538,641 |
| 2023-04-25 | 1,713.00 | 1,732.50 | 1,705.00 | 1,732.50 | 1,584.21 | 1,154,705 |
| 2023-04-24 | 1,705.00 | 1,731.27 | 1,698.00 | 1,722.50 | 1,575.06 | 969,289 |
| 2023-04-21 | 1,702.50 | 1,712.50 | 1,689.50 | 1,712.50 | 1,565.92 | 1,473,323 |
| 2023-04-20 | 1,702.00 | 1,702.38 | 1,686.91 | 1,697.50 | 1,552.20 | 1,270,188 |
| 2023-04-19 | 1,694.00 | 1,702.50 | 1,687.50 | 1,697.50 | 1,552.20 | 1,800,761 |
| 2023-04-18 | 1,695.00 | 1,704.00 | 1,685.00 | 1,697.50 | 1,552.20 | 1,463,183 |
| 2023-04-17 | 1,723.00 | 1,728.00 | 1,683.50 | 1,690.50 | 1,545.80 | 2,414,503 |
| 2023-04-14 | 1,720.50 | 1,734.50 | 1,715.00 | 1,718.00 | 1,570.95 | 2,135,166 |
| 2023-04-13 | 1,711.00 | 1,730.74 | 1,707.38 | 1,718.00 | 1,570.95 | 2,362,057 |
| 2023-04-12 | 1,700.00 | 1,716.50 | 1,692.50 | 1,700.00 | 1,554.49 | 4,704,536 |
| 2023-04-11 | 1,684.00 | 1,703.00 | 1,676.50 | 1,696.50 | 1,551.29 | 5,958,896 |
| 2023-04-06 | 1,661.50 | 1,686.88 | 1,658.50 | 1,676.50 | 1,533.00 | 2,216,734 |
| 2023-04-05 | 1,671.50 | 1,675.00 | 1,648.50 | 1,664.50 | 1,522.03 | 1,869,984 |
| 2023-04-04 | 1,676.00 | 1,686.50 | 1,665.00 | 1,668.50 | 1,525.68 | 4,191,300 |
| 2023-04-03 | 1,677.50 | 1,682.87 | 1,659.50 | 1,668.00 | 1,525.23 | 1,836,061 |
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.