See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← III.LSE stock page

3I Group PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-302,864.002,894.002,835.002,847.002,847.002,638,035
2026-07-292,901.002,915.002,856.002,897.002,897.002,446,667
2026-07-282,856.002,914.002,806.002,913.002,913.003,044,544
2026-07-272,800.002,835.002,736.002,802.002,802.001,784,455
2026-07-242,699.002,792.002,680.002,758.002,758.002,837,352
2026-07-232,782.002,782.002,627.002,674.002,674.005,012,973
2026-07-222,473.002,600.002,453.002,552.002,552.004,013,014
2026-07-212,507.002,523.002,466.002,503.002,503.005,129,775
2026-07-202,565.002,575.002,512.002,512.002,512.002,148,481
2026-07-172,623.002,657.002,576.002,576.002,576.003,752,913
2026-07-162,659.002,666.002,621.002,643.002,643.002,851,132
2026-07-152,632.002,682.002,623.002,658.002,658.002,598,840
2026-07-142,664.002,710.002,600.002,641.002,641.002,832,067
2026-07-132,697.002,724.002,656.002,686.002,686.002,130,827
2026-07-102,658.002,707.002,646.002,704.002,704.002,613,970
2026-07-092,603.002,662.002,580.002,658.002,658.002,650,264
2026-07-082,600.002,636.002,578.002,603.002,603.002,619,840
2026-07-072,650.002,697.002,619.002,624.002,624.002,410,411
2026-07-062,606.002,630.002,594.002,630.002,630.002,146,788
2026-07-032,590.002,613.002,562.002,611.002,611.001,340,560
2026-07-022,500.002,600.002,498.002,585.002,585.002,387,368
2026-07-012,500.002,522.002,482.002,515.002,515.002,998,031
2026-06-302,480.002,870.002,456.002,486.002,486.002,461,876
2026-06-292,523.002,566.002,477.002,496.002,496.002,591,366
2026-06-262,522.002,580.002,503.002,532.002,532.002,238,559
2026-06-252,447.002,540.002,411.002,534.002,534.004,272,028
2026-06-242,257.002,304.002,229.002,273.002,273.003,029,858
2026-06-232,207.002,277.002,207.002,276.002,276.003,579,429
2026-06-222,220.002,267.002,207.002,259.002,259.001,784,888
2026-06-192,242.002,253.292,200.002,202.002,202.005,601,299
2026-06-182,241.002,246.002,195.002,245.002,245.003,300,072
2026-06-172,321.002,374.002,287.002,303.002,255.002,181,134
2026-06-162,274.002,355.002,261.002,323.002,274.582,974,632
2026-06-152,333.002,393.002,285.002,285.002,237.383,099,925
2026-06-122,266.002,319.002,250.002,309.002,260.872,215,586
2026-06-112,197.002,256.002,187.002,225.002,178.632,377,333
2026-06-102,174.002,209.002,163.002,187.002,141.421,874,584
2026-06-092,195.002,236.002,175.002,179.002,133.583,132,621
2026-06-082,201.002,212.002,179.002,192.002,146.313,508,827
2026-06-052,190.002,247.002,182.002,209.002,162.962,309,439
2026-06-042,143.002,212.002,135.002,190.002,144.362,624,528
2026-06-032,150.002,170.002,105.002,131.002,086.583,102,220
2026-06-022,193.002,224.002,133.002,154.002,109.113,788,434
2026-06-012,268.002,287.002,179.002,179.002,133.584,586,391
2026-05-292,290.002,341.002,275.002,275.002,227.587,508,420
2026-05-282,300.002,326.002,267.002,267.002,219.752,855,662
2026-05-272,289.002,364.002,286.002,315.002,266.752,930,147
2026-05-262,340.002,364.002,311.002,315.002,266.751,971,236
2026-05-222,286.002,328.002,274.002,310.002,261.853,763,459
2026-05-212,189.002,256.002,180.002,250.002,203.103,577,379
2026-05-202,188.002,207.002,133.002,179.002,133.585,396,177
2026-05-192,110.002,212.002,110.002,204.002,158.063,634,374
2026-05-182,191.002,200.002,043.002,082.002,038.614,010,907
2026-05-152,170.002,246.002,112.002,210.002,163.945,328,990
2026-05-142,069.002,203.001,825.002,112.002,067.9811,353,600
2026-05-132,426.002,440.002,388.002,421.002,370.545,430,770
2026-05-122,480.002,480.002,391.002,400.002,349.983,792,265
2026-05-112,581.002,596.002,516.002,516.002,463.562,675,944
2026-05-082,577.502,622.002,570.502,590.002,536.021,116,528
2026-05-072,689.002,696.002,605.002,618.502,563.921,741,634
← NewerPage 2 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-180.4800 GBP
2025-11-270.3650 GBP
2025-06-190.4250 GBP
2024-11-280.3050 GBP
2024-06-200.3450 GBP
2023-11-300.2650 GBP
2023-06-220.2975 GBP
2022-12-010.2325 GBP
2022-06-160.2725 GBP
2021-12-020.1925 GBP
2021-06-170.2100 GBP
2020-12-030.1750 GBP
2020-06-110.1750 GBP
2019-12-120.1750 GBP
2019-06-130.2000 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.