3I Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 1,677.50 | 1,903.96 | 1,667.50 | 1,685.00 | 1,540.77 | 4,818,213 |
| 2023-03-30 | 1,673.00 | 1,683.50 | 1,659.00 | 1,678.00 | 1,534.37 | 2,872,990 |
| 2023-03-29 | 1,639.50 | 1,662.00 | 1,630.00 | 1,658.50 | 1,516.54 | 2,397,453 |
| 2023-03-28 | 1,622.50 | 1,625.28 | 1,603.50 | 1,610.50 | 1,472.65 | 8,872,328 |
| 2023-03-27 | 1,569.50 | 1,612.50 | 1,560.00 | 1,609.00 | 1,471.28 | 3,671,240 |
| 2023-03-24 | 1,569.50 | 1,572.38 | 1,527.50 | 1,542.50 | 1,410.47 | 1,621,622 |
| 2023-03-23 | 1,593.00 | 1,610.00 | 1,568.00 | 1,583.50 | 1,447.96 | 3,547,684 |
| 2023-03-22 | 1,555.50 | 1,578.00 | 1,549.32 | 1,569.00 | 1,434.70 | 1,303,514 |
| 2023-03-21 | 1,533.50 | 1,571.50 | 1,532.00 | 1,567.50 | 1,433.33 | 2,731,345 |
| 2023-03-20 | 1,464.50 | 1,531.00 | 1,440.50 | 1,520.00 | 1,389.89 | 6,802,632 |
| 2023-03-17 | 1,525.50 | 1,541.20 | 1,465.00 | 1,482.50 | 1,355.60 | 4,419,802 |
| 2023-03-16 | 1,518.00 | 1,529.50 | 1,494.50 | 1,519.00 | 1,388.98 | 3,310,881 |
| 2023-03-15 | 1,535.00 | 1,536.50 | 1,471.80 | 1,488.00 | 1,360.63 | 1,802,722 |
| 2023-03-14 | 1,510.50 | 1,540.00 | 1,493.00 | 1,539.50 | 1,407.73 | 1,856,816 |
| 2023-03-13 | 1,586.00 | 1,586.50 | 1,503.00 | 1,509.50 | 1,380.29 | 2,877,944 |
| 2023-03-10 | 1,616.50 | 1,616.50 | 1,567.00 | 1,581.50 | 1,446.13 | 3,065,713 |
| 2023-03-09 | 1,628.50 | 1,639.69 | 1,612.50 | 1,634.00 | 1,494.14 | 2,428,446 |
| 2023-03-08 | 1,629.00 | 1,640.50 | 1,623.00 | 1,639.50 | 1,499.17 | 905,419 |
| 2023-03-07 | 1,641.50 | 1,657.50 | 1,635.00 | 1,640.50 | 1,500.08 | 1,752,125 |
| 2023-03-06 | 1,637.50 | 1,648.50 | 1,623.50 | 1,647.00 | 1,506.02 | 1,370,955 |
| 2023-03-03 | 1,640.50 | 1,662.00 | 1,632.50 | 1,632.50 | 1,492.76 | 3,342,932 |
| 2023-03-02 | 1,632.50 | 1,653.50 | 1,630.50 | 1,649.50 | 1,508.31 | 4,242,471 |
| 2023-03-01 | 1,625.50 | 1,664.50 | 1,625.50 | 1,637.00 | 1,496.88 | 1,887,081 |
| 2023-02-28 | 1,642.50 | 1,658.00 | 1,627.00 | 1,627.00 | 1,487.74 | 3,388,072 |
| 2023-02-27 | 1,635.00 | 1,655.50 | 1,630.50 | 1,651.00 | 1,509.68 | 2,873,772 |
| 2023-02-24 | 1,634.50 | 1,637.00 | 1,613.00 | 1,624.00 | 1,484.99 | 1,230,637 |
| 2023-02-23 | 1,614.50 | 1,639.50 | 1,614.50 | 1,629.50 | 1,490.02 | 1,265,031 |
| 2023-02-22 | 1,625.00 | 1,625.00 | 1,596.50 | 1,614.50 | 1,476.31 | 2,641,771 |
| 2023-02-21 | 1,645.00 | 1,645.00 | 1,616.50 | 1,632.00 | 1,492.31 | 4,200,524 |
| 2023-02-20 | 1,645.50 | 1,660.00 | 1,638.96 | 1,650.00 | 1,508.77 | 2,083,140 |
| 2023-02-17 | 1,626.50 | 1,650.50 | 1,622.00 | 1,645.00 | 1,504.19 | 11,758,800 |
| 2023-02-16 | 1,685.00 | 1,685.00 | 1,639.00 | 1,641.00 | 1,500.54 | 2,708,705 |
| 2023-02-15 | 1,641.00 | 1,673.00 | 1,637.50 | 1,673.00 | 1,529.80 | 1,556,771 |
| 2023-02-14 | 1,655.50 | 1,665.50 | 1,637.50 | 1,641.50 | 1,500.99 | 1,440,043 |
| 2023-02-13 | 1,631.00 | 1,656.00 | 1,629.50 | 1,654.50 | 1,512.88 | 1,932,284 |
| 2023-02-10 | 1,635.00 | 1,646.00 | 1,615.00 | 1,632.00 | 1,492.31 | 2,010,832 |
| 2023-02-09 | 1,639.50 | 1,661.00 | 1,633.50 | 1,646.00 | 1,505.11 | 7,549,104 |
| 2023-02-08 | 1,634.50 | 1,645.22 | 1,626.00 | 1,631.00 | 1,491.39 | 1,286,053 |
| 2023-02-07 | 1,631.50 | 1,634.96 | 1,619.50 | 1,628.50 | 1,489.11 | 1,461,943 |
| 2023-02-06 | 1,630.50 | 1,641.25 | 1,625.50 | 1,634.50 | 1,494.59 | 1,167,010 |
| 2023-02-03 | 1,639.00 | 1,644.00 | 1,626.50 | 1,636.50 | 1,496.42 | 2,935,968 |
| 2023-02-02 | 1,620.50 | 1,651.50 | 1,617.50 | 1,640.00 | 1,499.62 | 2,666,813 |
| 2023-02-01 | 1,577.50 | 1,610.00 | 1,574.50 | 1,610.00 | 1,472.19 | 3,523,412 |
| 2023-01-31 | 1,580.50 | 1,583.00 | 1,559.45 | 1,575.00 | 1,440.19 | 3,507,176 |
| 2023-01-30 | 1,604.00 | 1,610.50 | 1,570.50 | 1,586.50 | 1,450.70 | 3,009,432 |
| 2023-01-27 | 1,599.50 | 1,609.50 | 1,581.50 | 1,607.50 | 1,469.90 | 3,885,938 |
| 2023-01-26 | 1,489.00 | 1,600.25 | 1,489.00 | 1,594.00 | 1,457.56 | 7,223,851 |
| 2023-01-25 | 1,472.50 | 1,480.50 | 1,449.00 | 1,460.00 | 1,335.03 | 2,755,949 |
| 2023-01-24 | 1,481.50 | 1,491.50 | 1,468.50 | 1,468.50 | 1,342.80 | 3,048,011 |
| 2023-01-23 | 1,465.00 | 1,481.50 | 1,456.50 | 1,477.00 | 1,350.57 | 1,267,151 |
| 2023-01-20 | 1,425.00 | 1,464.00 | 1,421.00 | 1,462.50 | 1,337.32 | 2,810,733 |
| 2023-01-19 | 1,428.00 | 1,437.50 | 1,409.00 | 1,415.50 | 1,294.34 | 1,346,541 |
| 2023-01-18 | 1,446.00 | 1,453.50 | 1,430.50 | 1,431.00 | 1,308.51 | 1,669,306 |
| 2023-01-17 | 1,444.00 | 1,457.50 | 1,431.50 | 1,445.00 | 1,321.31 | 3,495,133 |
| 2023-01-16 | 1,440.50 | 1,451.00 | 1,437.00 | 1,440.50 | 1,317.20 | 1,157,036 |
| 2023-01-13 | 1,407.00 | 1,442.50 | 1,396.50 | 1,437.50 | 1,314.46 | 2,968,311 |
| 2023-01-12 | 1,437.50 | 1,438.61 | 1,400.50 | 1,411.00 | 1,290.22 | 3,638,763 |
| 2023-01-11 | 1,404.00 | 1,452.00 | 1,402.85 | 1,426.00 | 1,303.94 | 4,555,689 |
| 2023-01-10 | 1,383.50 | 1,404.50 | 1,379.00 | 1,399.00 | 1,279.25 | 2,903,585 |
| 2023-01-09 | 1,378.50 | 1,392.00 | 1,371.00 | 1,388.00 | 1,269.19 | 1,372,414 |
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.