3I Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 1,114.50 | 1,118.50 | 1,067.00 | 1,081.50 | 971.88 | 2,372,804 |
| 2022-10-10 | 1,101.50 | 1,124.50 | 1,100.70 | 1,115.00 | 1,001.98 | 1,725,690 |
| 2022-10-07 | 1,123.50 | 1,131.00 | 1,105.00 | 1,109.50 | 997.04 | 2,040,909 |
| 2022-10-06 | 1,130.00 | 1,147.50 | 1,122.00 | 1,130.00 | 1,015.46 | 2,580,582 |
| 2022-10-05 | 1,159.50 | 1,159.50 | 1,117.00 | 1,126.50 | 1,012.32 | 1,773,612 |
| 2022-10-04 | 1,101.50 | 1,155.00 | 1,099.00 | 1,152.50 | 1,035.68 | 1,930,863 |
| 2022-10-03 | 1,081.50 | 1,102.50 | 1,069.50 | 1,098.50 | 987.15 | 1,368,857 |
| 2022-09-30 | 1,078.00 | 1,109.71 | 1,076.50 | 1,093.00 | 982.21 | 2,621,899 |
| 2022-09-29 | 1,106.00 | 1,112.78 | 1,063.00 | 1,079.50 | 970.08 | 4,096,325 |
| 2022-09-28 | 1,106.50 | 1,133.00 | 1,098.00 | 1,119.00 | 1,005.58 | 2,366,379 |
| 2022-09-27 | 1,133.50 | 1,154.50 | 1,117.00 | 1,117.00 | 1,003.78 | 1,975,095 |
| 2022-09-26 | 1,080.00 | 1,125.00 | 1,080.00 | 1,123.00 | 1,009.17 | 2,298,033 |
| 2022-09-23 | 1,105.50 | 1,114.50 | 1,074.50 | 1,087.50 | 977.27 | 2,305,030 |
| 2022-09-22 | 1,124.50 | 1,132.00 | 1,104.00 | 1,114.00 | 1,001.08 | 1,700,800 |
| 2022-09-21 | 1,094.50 | 1,138.50 | 1,089.88 | 1,138.50 | 1,023.10 | 2,335,855 |
| 2022-09-20 | 1,134.00 | 1,143.50 | 1,099.00 | 1,099.00 | 987.60 | 1,214,833 |
| 2022-09-16 | 1,121.00 | 1,146.50 | 1,112.00 | 1,134.00 | 1,019.06 | 3,519,396 |
| 2022-09-15 | 1,138.50 | 1,147.50 | 1,126.00 | 1,132.00 | 1,017.26 | 880,196 |
| 2022-09-14 | 1,145.50 | 1,159.96 | 1,127.00 | 1,133.00 | 1,018.16 | 1,338,471 |
| 2022-09-13 | 1,197.00 | 1,205.50 | 1,163.00 | 1,163.00 | 1,045.12 | 1,278,732 |
| 2022-09-12 | 1,174.00 | 1,200.00 | 1,167.50 | 1,195.00 | 1,073.87 | 1,567,538 |
| 2022-09-09 | 1,157.00 | 1,183.50 | 1,157.00 | 1,166.50 | 1,048.26 | 1,554,869 |
| 2022-09-08 | 1,185.00 | 1,188.00 | 1,131.00 | 1,155.50 | 1,038.38 | 1,109,332 |
| 2022-09-07 | 1,162.50 | 1,185.50 | 1,156.50 | 1,179.00 | 1,059.49 | 1,675,217 |
| 2022-09-06 | 1,161.00 | 1,187.00 | 1,160.00 | 1,175.00 | 1,055.90 | 1,253,723 |
| 2022-09-05 | 1,141.00 | 1,161.00 | 1,128.00 | 1,161.00 | 1,043.32 | 1,653,707 |
| 2022-09-02 | 1,144.50 | 1,170.50 | 1,125.50 | 1,170.50 | 1,051.86 | 1,422,327 |
| 2022-09-01 | 1,209.00 | 1,210.50 | 1,130.50 | 1,133.50 | 1,018.61 | 2,351,367 |
| 2022-08-31 | 1,217.00 | 1,231.00 | 1,194.00 | 1,215.50 | 1,092.30 | 6,349,438 |
| 2022-08-30 | 1,175.00 | 1,226.50 | 1,175.00 | 1,209.00 | 1,086.45 | 1,710,629 |
| 2022-08-26 | 1,232.50 | 1,236.50 | 1,192.99 | 1,193.00 | 1,072.08 | 1,986,222 |
| 2022-08-25 | 1,241.00 | 1,251.00 | 1,222.00 | 1,224.00 | 1,099.93 | 805,374 |
| 2022-08-24 | 1,227.00 | 1,230.00 | 1,200.50 | 1,222.50 | 1,098.59 | 990,171 |
| 2022-08-23 | 1,226.00 | 1,234.00 | 1,219.00 | 1,222.50 | 1,098.59 | 6,523,424 |
| 2022-08-22 | 1,244.00 | 1,247.70 | 1,225.00 | 1,229.50 | 1,104.88 | 2,379,263 |
| 2022-08-19 | 1,257.00 | 1,257.00 | 1,237.23 | 1,240.00 | 1,114.31 | 2,787,270 |
| 2022-08-18 | 1,263.00 | 1,274.00 | 1,251.25 | 1,260.50 | 1,132.73 | 693,484 |
| 2022-08-17 | 1,257.00 | 1,279.00 | 1,252.50 | 1,258.50 | 1,130.94 | 1,238,891 |
| 2022-08-16 | 1,259.00 | 1,268.00 | 1,249.50 | 1,253.50 | 1,126.44 | 864,705 |
| 2022-08-15 | 1,267.00 | 1,267.00 | 1,243.50 | 1,251.50 | 1,124.65 | 1,116,144 |
| 2022-08-12 | 1,251.00 | 1,259.00 | 1,247.50 | 1,259.00 | 1,131.39 | 729,234 |
| 2022-08-11 | 1,286.00 | 1,286.00 | 1,255.00 | 1,255.00 | 1,127.79 | 1,102,746 |
| 2022-08-10 | 1,238.50 | 1,278.00 | 1,235.50 | 1,273.50 | 1,144.42 | 2,046,240 |
| 2022-08-09 | 1,256.50 | 1,258.96 | 1,237.00 | 1,241.50 | 1,115.66 | 1,794,826 |
| 2022-08-08 | 1,226.00 | 1,260.00 | 1,226.00 | 1,250.50 | 1,123.75 | 979,961 |
| 2022-08-05 | 1,264.00 | 1,266.50 | 1,222.00 | 1,222.50 | 1,098.59 | 1,885,949 |
| 2022-08-04 | 1,261.00 | 1,268.50 | 1,249.00 | 1,259.50 | 1,131.84 | 2,427,629 |
| 2022-08-03 | 1,242.50 | 1,257.00 | 1,234.50 | 1,257.00 | 1,129.59 | 1,007,918 |
| 2022-08-02 | 1,259.50 | 1,259.50 | 1,237.50 | 1,243.50 | 1,117.46 | 1,247,815 |
| 2022-08-01 | 1,267.00 | 1,275.50 | 1,252.50 | 1,260.50 | 1,132.73 | 877,065 |
| 2022-07-29 | 1,257.00 | 1,274.00 | 1,249.70 | 1,269.50 | 1,140.82 | 2,406,165 |
| 2022-07-28 | 1,234.50 | 1,246.00 | 1,226.00 | 1,246.00 | 1,119.70 | 1,570,806 |
| 2022-07-27 | 1,210.00 | 1,233.00 | 1,204.00 | 1,220.00 | 1,096.34 | 843,411 |
| 2022-07-26 | 1,227.00 | 1,229.50 | 1,191.00 | 1,202.00 | 1,080.16 | 2,566,731 |
| 2022-07-25 | 1,229.00 | 1,237.00 | 1,223.00 | 1,227.00 | 1,102.63 | 7,532,866 |
| 2022-07-22 | 1,254.00 | 1,257.50 | 1,237.00 | 1,237.00 | 1,111.62 | 1,775,861 |
| 2022-07-21 | 1,202.00 | 1,250.25 | 1,199.00 | 1,247.00 | 1,120.60 | 2,535,390 |
| 2022-07-20 | 1,205.50 | 1,214.00 | 1,186.00 | 1,197.00 | 1,075.67 | 3,482,469 |
| 2022-07-19 | 1,183.00 | 1,202.00 | 1,171.00 | 1,198.00 | 1,076.57 | 1,085,653 |
| 2022-07-18 | 1,198.50 | 1,205.50 | 1,188.00 | 1,190.50 | 1,069.83 | 1,783,978 |
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.