3I Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 1,332.50 | 1,345.50 | 1,315.00 | 1,334.50 | 1,170.19 | 5,821,581 |
| 2022-04-14 | 1,319.50 | 1,339.50 | 1,305.00 | 1,332.50 | 1,168.43 | 1,621,552 |
| 2022-04-13 | 1,316.00 | 1,324.50 | 1,296.50 | 1,313.50 | 1,151.77 | 1,434,060 |
| 2022-04-12 | 1,333.00 | 1,344.00 | 1,317.00 | 1,320.00 | 1,157.47 | 1,647,500 |
| 2022-04-11 | 1,370.50 | 1,383.50 | 1,346.00 | 1,346.00 | 1,180.27 | 1,092,067 |
| 2022-04-08 | 1,388.50 | 1,388.50 | 1,361.50 | 1,371.50 | 1,202.63 | 1,007,535 |
| 2022-04-07 | 1,369.00 | 1,375.50 | 1,349.00 | 1,359.50 | 1,192.11 | 1,316,594 |
| 2022-04-06 | 1,394.00 | 1,404.00 | 1,357.50 | 1,360.00 | 1,192.55 | 2,099,696 |
| 2022-04-05 | 1,401.50 | 1,412.50 | 1,392.50 | 1,398.00 | 1,225.87 | 1,813,946 |
| 2022-04-04 | 1,387.00 | 1,403.00 | 1,379.50 | 1,402.50 | 1,229.81 | 1,252,364 |
| 2022-04-01 | 1,393.00 | 1,396.50 | 1,373.00 | 1,381.50 | 1,211.40 | 1,425,274 |
| 2022-03-31 | 1,403.50 | 1,410.00 | 1,385.00 | 1,388.50 | 1,217.54 | 1,585,639 |
| 2022-03-30 | 1,406.00 | 1,407.00 | 1,374.50 | 1,381.00 | 1,210.96 | 2,091,803 |
| 2022-03-29 | 1,357.50 | 1,421.50 | 1,357.50 | 1,406.00 | 1,232.88 | 1,444,868 |
| 2022-03-28 | 1,359.50 | 1,365.50 | 1,345.00 | 1,359.00 | 1,191.67 | 1,163,973 |
| 2022-03-25 | 1,328.50 | 1,356.75 | 1,326.00 | 1,350.00 | 1,183.78 | 1,489,688 |
| 2022-03-24 | 1,336.50 | 1,363.50 | 1,325.50 | 1,325.50 | 1,162.29 | 1,585,405 |
| 2022-03-23 | 1,364.00 | 1,370.34 | 1,335.50 | 1,336.50 | 1,171.94 | 1,283,161 |
| 2022-03-22 | 1,356.50 | 1,369.50 | 1,353.00 | 1,361.00 | 1,193.42 | 1,219,400 |
| 2022-03-21 | 1,363.50 | 1,370.10 | 1,342.00 | 1,352.50 | 1,185.97 | 1,465,980 |
| 2022-03-18 | 1,350.50 | 1,367.50 | 1,335.00 | 1,359.50 | 1,192.11 | 6,758,100 |
| 2022-03-17 | 1,334.50 | 1,350.00 | 1,314.00 | 1,350.00 | 1,183.78 | 1,791,809 |
| 2022-03-16 | 1,302.50 | 1,339.50 | 1,299.75 | 1,320.50 | 1,157.91 | 2,582,880 |
| 2022-03-15 | 1,269.00 | 1,289.00 | 1,254.50 | 1,271.00 | 1,114.50 | 1,680,642 |
| 2022-03-14 | 1,258.00 | 1,298.50 | 1,248.00 | 1,276.00 | 1,118.89 | 7,151,014 |
| 2022-03-11 | 1,231.00 | 1,265.00 | 1,231.00 | 1,242.00 | 1,089.07 | 1,294,909 |
| 2022-03-10 | 1,236.00 | 1,240.00 | 1,203.50 | 1,217.50 | 1,067.59 | 2,564,040 |
| 2022-03-09 | 1,176.50 | 1,232.00 | 1,170.00 | 1,232.00 | 1,080.31 | 3,876,167 |
| 2022-03-08 | 1,113.00 | 1,182.00 | 1,108.00 | 1,143.50 | 1,002.70 | 4,339,019 |
| 2022-03-07 | 1,116.50 | 1,162.50 | 1,071.00 | 1,138.50 | 998.32 | 3,426,553 |
| 2022-03-04 | 1,220.50 | 1,231.50 | 1,155.00 | 1,155.00 | 1,012.79 | 2,976,844 |
| 2022-03-03 | 1,304.50 | 1,311.50 | 1,230.00 | 1,233.50 | 1,081.62 | 1,700,940 |
| 2022-03-02 | 1,290.50 | 1,319.00 | 1,282.00 | 1,304.50 | 1,143.88 | 3,054,895 |
| 2022-03-01 | 1,330.50 | 1,337.00 | 1,296.00 | 1,296.00 | 1,136.43 | 3,816,126 |
| 2022-02-28 | 1,285.50 | 1,335.50 | 1,281.43 | 1,335.50 | 1,171.06 | 4,886,828 |
| 2022-02-25 | 1,270.00 | 1,313.00 | 1,245.50 | 1,307.00 | 1,146.07 | 3,248,744 |
| 2022-02-24 | 1,247.50 | 1,285.00 | 1,235.00 | 1,245.50 | 1,092.14 | 2,325,185 |
| 2022-02-23 | 1,318.00 | 1,347.00 | 1,309.00 | 1,313.00 | 1,151.33 | 1,327,527 |
| 2022-02-22 | 1,272.00 | 1,320.00 | 1,266.97 | 1,309.00 | 1,147.82 | 1,025,662 |
| 2022-02-21 | 1,320.50 | 1,326.00 | 1,285.50 | 1,298.00 | 1,138.18 | 1,094,317 |
| 2022-02-18 | 1,318.50 | 1,328.50 | 1,312.50 | 1,313.00 | 1,151.33 | 1,442,961 |
| 2022-02-17 | 1,349.50 | 1,356.00 | 1,313.00 | 1,320.50 | 1,157.91 | 1,063,128 |
| 2022-02-16 | 1,338.50 | 1,345.00 | 1,326.00 | 1,345.00 | 1,179.39 | 1,110,778 |
| 2022-02-15 | 1,315.50 | 1,345.00 | 1,314.50 | 1,343.50 | 1,178.08 | 4,428,101 |
| 2022-02-14 | 1,334.50 | 1,356.00 | 1,293.50 | 1,322.00 | 1,159.22 | 1,640,429 |
| 2022-02-11 | 1,355.50 | 1,364.00 | 1,345.00 | 1,360.00 | 1,192.55 | 1,151,799 |
| 2022-02-10 | 1,382.00 | 1,389.50 | 1,355.00 | 1,370.50 | 1,201.75 | 1,095,248 |
| 2022-02-09 | 1,350.50 | 1,383.50 | 1,348.50 | 1,375.50 | 1,206.14 | 2,411,520 |
| 2022-02-08 | 1,350.50 | 1,351.96 | 1,339.00 | 1,339.00 | 1,174.13 | 1,670,518 |
| 2022-02-07 | 1,359.00 | 1,362.00 | 1,342.50 | 1,347.50 | 1,181.58 | 2,050,989 |
| 2022-02-04 | 1,395.00 | 1,404.00 | 1,349.50 | 1,352.50 | 1,185.97 | 1,958,918 |
| 2022-02-03 | 1,397.50 | 1,400.43 | 1,377.50 | 1,390.00 | 1,218.85 | 3,430,719 |
| 2022-02-02 | 1,404.50 | 1,417.00 | 1,394.50 | 1,396.50 | 1,224.55 | 2,160,077 |
| 2022-02-01 | 1,384.00 | 1,408.50 | 1,384.00 | 1,387.50 | 1,216.66 | 1,789,821 |
| 2022-01-31 | 1,347.50 | 1,375.00 | 1,333.00 | 1,370.00 | 1,201.31 | 2,663,523 |
| 2022-01-28 | 1,337.00 | 1,346.50 | 1,312.50 | 1,327.00 | 1,163.61 | 3,109,533 |
| 2022-01-27 | 1,312.00 | 1,358.00 | 1,310.00 | 1,347.00 | 1,181.15 | 2,422,554 |
| 2022-01-26 | 1,318.50 | 1,341.50 | 1,307.50 | 1,321.00 | 1,158.35 | 2,542,864 |
| 2022-01-25 | 1,320.00 | 1,328.50 | 1,296.50 | 1,307.50 | 1,146.51 | 1,123,868 |
| 2022-01-24 | 1,359.50 | 1,367.50 | 1,296.00 | 1,298.50 | 1,138.62 | 2,687,077 |
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.