3I Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 1,159.00 | 1,190.00 | 1,152.00 | 1,187.00 | 1,066.68 | 1,600,682 |
| 2022-07-14 | 1,177.00 | 1,184.00 | 1,148.50 | 1,155.00 | 1,037.93 | 2,027,925 |
| 2022-07-13 | 1,172.00 | 1,194.00 | 1,158.50 | 1,179.00 | 1,059.49 | 5,219,382 |
| 2022-07-12 | 1,137.50 | 1,182.00 | 1,132.50 | 1,177.00 | 1,057.70 | 1,482,912 |
| 2022-07-11 | 1,140.00 | 1,161.00 | 1,133.00 | 1,152.50 | 1,035.68 | 882,289 |
| 2022-07-08 | 1,149.00 | 1,165.00 | 1,139.50 | 1,158.00 | 1,040.62 | 1,123,073 |
| 2022-07-07 | 1,129.50 | 1,152.00 | 1,109.50 | 1,152.00 | 1,035.23 | 3,636,336 |
| 2022-07-06 | 1,114.00 | 1,137.50 | 1,102.50 | 1,126.00 | 1,011.87 | 3,082,425 |
| 2022-07-05 | 1,081.00 | 1,109.00 | 1,081.00 | 1,098.50 | 987.15 | 2,990,333 |
| 2022-07-04 | 1,112.00 | 1,118.00 | 1,080.50 | 1,085.00 | 975.02 | 1,138,971 |
| 2022-07-01 | 1,100.00 | 1,117.00 | 1,091.50 | 1,102.00 | 990.30 | 1,185,933 |
| 2022-06-30 | 1,086.50 | 1,114.00 | 1,073.00 | 1,108.50 | 996.14 | 2,145,832 |
| 2022-06-29 | 1,107.00 | 1,123.50 | 1,094.50 | 1,112.00 | 999.29 | 1,418,383 |
| 2022-06-28 | 1,133.00 | 1,135.50 | 1,112.50 | 1,120.50 | 1,006.92 | 3,468,397 |
| 2022-06-27 | 1,131.50 | 1,137.50 | 1,118.00 | 1,123.50 | 1,009.62 | 3,904,800 |
| 2022-06-24 | 1,097.50 | 1,130.00 | 1,092.00 | 1,122.50 | 1,008.72 | 2,081,863 |
| 2022-06-23 | 1,073.00 | 1,095.50 | 1,061.50 | 1,086.50 | 976.37 | 2,163,608 |
| 2022-06-22 | 1,056.00 | 1,087.50 | 1,042.00 | 1,076.50 | 967.38 | 3,178,122 |
| 2022-06-21 | 1,069.50 | 1,093.00 | 1,064.50 | 1,069.00 | 960.64 | 1,029,015 |
| 2022-06-20 | 1,063.50 | 1,072.00 | 1,057.00 | 1,066.50 | 958.40 | 2,072,287 |
| 2022-06-17 | 1,068.00 | 1,083.00 | 1,051.25 | 1,059.00 | 951.66 | 3,746,941 |
| 2022-06-16 | 1,094.00 | 1,102.50 | 1,046.00 | 1,060.00 | 952.56 | 2,421,277 |
| 2022-06-15 | 1,118.50 | 1,136.00 | 1,111.00 | 1,125.00 | 986.48 | 2,712,370 |
| 2022-06-14 | 1,135.50 | 1,137.50 | 1,104.50 | 1,104.50 | 968.50 | 2,200,410 |
| 2022-06-13 | 1,140.00 | 1,141.00 | 1,101.50 | 1,123.00 | 984.73 | 2,680,942 |
| 2022-06-10 | 1,153.00 | 1,176.50 | 1,146.00 | 1,151.00 | 1,009.28 | 2,881,244 |
| 2022-06-09 | 1,192.00 | 1,192.00 | 1,159.50 | 1,166.50 | 1,022.87 | 1,439,692 |
| 2022-06-08 | 1,219.00 | 1,223.00 | 1,194.00 | 1,199.00 | 1,051.37 | 2,013,393 |
| 2022-06-07 | 1,235.00 | 1,245.50 | 1,198.50 | 1,214.00 | 1,064.52 | 3,612,806 |
| 2022-06-06 | 1,254.00 | 1,265.98 | 1,249.50 | 1,250.00 | 1,096.09 | 3,504,231 |
| 2022-06-01 | 1,279.00 | 1,281.00 | 1,237.00 | 1,238.50 | 1,086.01 | 2,410,103 |
| 2022-05-31 | 1,293.50 | 1,299.00 | 1,262.50 | 1,269.50 | 1,113.19 | 4,371,219 |
| 2022-05-30 | 1,294.00 | 1,304.50 | 1,285.00 | 1,296.00 | 1,136.43 | 2,776,638 |
| 2022-05-27 | 1,269.00 | 1,291.28 | 1,265.77 | 1,282.50 | 1,124.59 | 2,110,981 |
| 2022-05-26 | 1,239.00 | 1,268.00 | 1,239.00 | 1,263.00 | 1,107.49 | 2,240,285 |
| 2022-05-25 | 1,240.50 | 1,244.00 | 1,208.50 | 1,236.00 | 1,083.81 | 2,296,281 |
| 2022-05-24 | 1,236.50 | 1,248.50 | 1,221.90 | 1,222.00 | 1,071.54 | 2,656,011 |
| 2022-05-23 | 1,240.00 | 1,259.00 | 1,233.50 | 1,257.00 | 1,102.23 | 1,645,668 |
| 2022-05-20 | 1,190.00 | 1,230.50 | 1,178.00 | 1,221.50 | 1,071.10 | 4,399,510 |
| 2022-05-19 | 1,310.50 | 1,310.50 | 1,167.50 | 1,178.00 | 1,032.95 | 4,583,943 |
| 2022-05-18 | 1,353.00 | 1,370.50 | 1,324.00 | 1,324.00 | 1,160.98 | 4,637,150 |
| 2022-05-17 | 1,326.50 | 1,368.00 | 1,322.00 | 1,348.00 | 1,182.02 | 1,883,513 |
| 2022-05-16 | 1,302.00 | 1,323.50 | 1,296.50 | 1,323.00 | 1,160.10 | 1,674,010 |
| 2022-05-13 | 1,281.50 | 1,317.00 | 1,270.00 | 1,310.00 | 1,148.70 | 1,748,160 |
| 2022-05-12 | 1,278.50 | 1,282.50 | 1,244.50 | 1,272.50 | 1,115.82 | 2,476,111 |
| 2022-05-11 | 1,258.00 | 1,288.00 | 1,246.50 | 1,288.00 | 1,129.41 | 3,295,190 |
| 2022-05-10 | 1,251.50 | 1,267.00 | 1,242.00 | 1,247.00 | 1,093.46 | 3,559,459 |
| 2022-05-09 | 1,249.00 | 1,265.00 | 1,231.00 | 1,235.00 | 1,082.94 | 3,129,355 |
| 2022-05-06 | 1,300.50 | 1,310.00 | 1,255.00 | 1,260.50 | 1,105.30 | 2,479,296 |
| 2022-05-05 | 1,332.50 | 1,345.00 | 1,301.50 | 1,308.50 | 1,147.39 | 1,509,024 |
| 2022-05-04 | 1,305.00 | 1,314.00 | 1,295.00 | 1,305.50 | 1,144.76 | 2,715,038 |
| 2022-05-03 | 1,320.50 | 1,334.50 | 1,301.00 | 1,302.50 | 1,142.13 | 1,348,666 |
| 2022-04-29 | 1,334.00 | 1,343.00 | 1,316.50 | 1,325.00 | 1,161.85 | 1,456,836 |
| 2022-04-28 | 1,302.50 | 1,332.00 | 1,300.00 | 1,317.50 | 1,155.28 | 1,978,839 |
| 2022-04-27 | 1,286.50 | 1,308.00 | 1,267.00 | 1,287.50 | 1,128.97 | 2,461,969 |
| 2022-04-26 | 1,336.50 | 1,351.00 | 1,283.50 | 1,283.50 | 1,125.46 | 4,010,416 |
| 2022-04-25 | 1,327.00 | 1,333.00 | 1,306.00 | 1,318.50 | 1,156.16 | 1,653,209 |
| 2022-04-22 | 1,361.00 | 1,378.50 | 1,354.00 | 1,354.00 | 1,187.28 | 1,340,596 |
| 2022-04-21 | 1,371.50 | 1,383.00 | 1,357.00 | 1,373.50 | 1,204.38 | 3,530,430 |
| 2022-04-20 | 1,340.00 | 1,362.50 | 1,327.00 | 1,362.50 | 1,194.74 | 3,509,755 |
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.