3I Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 1,351.50 | 1,375.00 | 1,348.50 | 1,375.00 | 1,257.31 | 1,797,700 |
| 2023-01-05 | 1,348.50 | 1,360.00 | 1,336.00 | 1,350.50 | 1,234.90 | 1,765,046 |
| 2023-01-04 | 1,349.00 | 1,360.00 | 1,343.50 | 1,349.50 | 1,233.99 | 1,747,073 |
| 2023-01-03 | 1,345.50 | 1,366.50 | 1,332.50 | 1,340.00 | 1,225.30 | 1,650,828 |
| 2022-12-30 | 1,345.50 | 1,345.50 | 1,331.50 | 1,341.50 | 1,226.67 | 974,564 |
| 2022-12-29 | 1,330.50 | 1,340.50 | 1,321.50 | 1,337.00 | 1,222.56 | 1,315,678 |
| 2022-12-28 | 1,313.00 | 1,336.50 | 1,313.00 | 1,333.00 | 1,218.90 | 1,326,495 |
| 2022-12-23 | 1,321.00 | 1,325.50 | 1,314.50 | 1,315.50 | 1,202.90 | 675,956 |
| 2022-12-22 | 1,332.00 | 1,335.50 | 1,316.00 | 1,321.00 | 1,207.93 | 1,723,867 |
| 2022-12-21 | 1,295.00 | 1,331.00 | 1,295.00 | 1,329.00 | 1,215.24 | 1,147,237 |
| 2022-12-20 | 1,276.00 | 1,296.50 | 1,271.00 | 1,288.50 | 1,178.21 | 2,734,943 |
| 2022-12-19 | 1,281.50 | 1,295.50 | 1,276.50 | 1,287.50 | 1,177.30 | 1,504,286 |
| 2022-12-16 | 1,333.50 | 1,335.00 | 1,276.50 | 1,276.50 | 1,167.24 | 5,290,061 |
| 2022-12-15 | 1,335.50 | 1,351.50 | 1,328.00 | 1,336.50 | 1,222.10 | 4,291,528 |
| 2022-12-14 | 1,353.50 | 1,353.50 | 1,338.50 | 1,345.00 | 1,229.87 | 1,342,085 |
| 2022-12-13 | 1,338.50 | 1,375.00 | 1,326.00 | 1,356.00 | 1,239.93 | 1,935,331 |
| 2022-12-12 | 1,330.00 | 1,350.50 | 1,330.00 | 1,333.00 | 1,218.90 | 1,311,973 |
| 2022-12-09 | 1,336.00 | 1,348.00 | 1,320.50 | 1,338.00 | 1,223.47 | 2,671,152 |
| 2022-12-08 | 1,314.50 | 1,336.50 | 1,314.50 | 1,330.00 | 1,216.16 | 2,329,021 |
| 2022-12-07 | 1,311.50 | 1,322.50 | 1,305.50 | 1,314.50 | 1,201.98 | 1,476,102 |
| 2022-12-06 | 1,309.50 | 1,318.50 | 1,298.50 | 1,311.50 | 1,199.24 | 1,913,250 |
| 2022-12-05 | 1,315.00 | 1,324.50 | 1,306.50 | 1,313.50 | 1,201.07 | 2,127,397 |
| 2022-12-02 | 1,326.00 | 1,334.00 | 1,308.00 | 1,318.00 | 1,205.18 | 2,085,361 |
| 2022-12-01 | 1,345.00 | 1,346.00 | 1,311.00 | 1,315.50 | 1,202.90 | 2,237,303 |
| 2022-11-30 | 1,349.00 | 1,364.50 | 1,327.00 | 1,348.50 | 1,211.81 | 8,231,218 |
| 2022-11-29 | 1,340.50 | 1,360.00 | 1,340.50 | 1,340.50 | 1,204.63 | 3,215,734 |
| 2022-11-28 | 1,350.50 | 1,364.50 | 1,338.00 | 1,343.00 | 1,206.87 | 2,501,825 |
| 2022-11-25 | 1,357.50 | 1,364.50 | 1,347.00 | 1,357.00 | 1,219.45 | 963,159 |
| 2022-11-24 | 1,353.50 | 1,368.00 | 1,351.00 | 1,357.50 | 1,219.90 | 767,421 |
| 2022-11-23 | 1,329.00 | 1,352.00 | 1,323.50 | 1,348.50 | 1,211.81 | 1,180,778 |
| 2022-11-22 | 1,307.50 | 1,331.00 | 1,307.50 | 1,320.50 | 1,186.65 | 1,314,946 |
| 2022-11-21 | 1,307.50 | 1,329.50 | 1,299.50 | 1,316.50 | 1,183.06 | 1,781,980 |
| 2022-11-18 | 1,289.50 | 1,325.00 | 1,282.50 | 1,313.50 | 1,180.36 | 2,044,664 |
| 2022-11-17 | 1,265.00 | 1,285.50 | 1,259.50 | 1,282.50 | 1,152.50 | 1,257,163 |
| 2022-11-16 | 1,286.50 | 1,296.50 | 1,257.50 | 1,257.50 | 1,130.04 | 2,689,083 |
| 2022-11-15 | 1,291.50 | 1,307.00 | 1,282.00 | 1,294.50 | 1,163.29 | 1,868,658 |
| 2022-11-14 | 1,304.50 | 1,308.63 | 1,255.50 | 1,283.50 | 1,153.40 | 2,469,000 |
| 2022-11-11 | 1,323.00 | 1,325.50 | 1,297.50 | 1,297.50 | 1,165.98 | 3,831,617 |
| 2022-11-10 | 1,260.00 | 1,321.00 | 1,237.00 | 1,300.00 | 1,168.23 | 5,150,659 |
| 2022-11-09 | 1,252.00 | 1,262.50 | 1,240.50 | 1,253.00 | 1,125.99 | 1,163,753 |
| 2022-11-08 | 1,230.00 | 1,255.50 | 1,222.75 | 1,255.50 | 1,128.24 | 1,726,642 |
| 2022-11-07 | 1,216.50 | 1,243.50 | 1,215.00 | 1,235.50 | 1,110.27 | 1,220,733 |
| 2022-11-04 | 1,203.50 | 1,225.50 | 1,195.50 | 1,221.00 | 1,097.24 | 2,157,005 |
| 2022-11-03 | 1,187.50 | 1,197.00 | 1,165.50 | 1,197.00 | 1,075.67 | 6,647,711 |
| 2022-11-02 | 1,194.50 | 1,212.50 | 1,187.38 | 1,200.00 | 1,078.37 | 1,077,826 |
| 2022-11-01 | 1,180.50 | 1,211.00 | 1,178.50 | 1,194.00 | 1,072.97 | 1,979,710 |
| 2022-10-31 | 1,167.00 | 1,170.00 | 1,148.00 | 1,160.50 | 1,042.87 | 1,320,196 |
| 2022-10-28 | 1,164.00 | 1,168.00 | 1,147.25 | 1,166.00 | 1,047.81 | 986,304 |
| 2022-10-27 | 1,164.50 | 1,180.50 | 1,158.00 | 1,175.50 | 1,056.35 | 3,514,335 |
| 2022-10-26 | 1,145.00 | 1,177.50 | 1,138.00 | 1,174.50 | 1,055.45 | 1,488,280 |
| 2022-10-25 | 1,120.00 | 1,152.50 | 1,116.50 | 1,146.00 | 1,029.84 | 1,217,784 |
| 2022-10-24 | 1,098.00 | 1,125.50 | 1,084.25 | 1,115.50 | 1,002.43 | 1,125,921 |
| 2022-10-21 | 1,084.50 | 1,096.50 | 1,073.00 | 1,090.00 | 979.52 | 1,397,652 |
| 2022-10-20 | 1,093.50 | 1,103.50 | 1,083.00 | 1,097.00 | 985.81 | 2,910,284 |
| 2022-10-19 | 1,116.50 | 1,121.50 | 1,094.00 | 1,097.50 | 986.26 | 988,378 |
| 2022-10-18 | 1,109.50 | 1,126.50 | 1,104.00 | 1,115.00 | 1,001.98 | 1,507,635 |
| 2022-10-17 | 1,077.50 | 1,117.00 | 1,067.00 | 1,101.00 | 989.40 | 1,236,554 |
| 2022-10-14 | 1,106.00 | 1,109.75 | 1,074.00 | 1,080.00 | 970.53 | 2,079,748 |
| 2022-10-13 | 1,056.00 | 1,094.50 | 1,044.50 | 1,084.50 | 974.57 | 2,280,233 |
| 2022-10-12 | 1,080.50 | 1,092.00 | 1,056.50 | 1,062.00 | 954.35 | 2,058,067 |
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.