3I Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 1,392.50 | 1,403.45 | 1,360.97 | 1,370.00 | 1,201.31 | 2,888,838 |
| 2022-01-20 | 1,412.00 | 1,414.50 | 1,399.00 | 1,412.50 | 1,238.58 | 1,143,734 |
| 2022-01-19 | 1,393.00 | 1,416.00 | 1,383.00 | 1,410.00 | 1,236.39 | 2,226,431 |
| 2022-01-18 | 1,429.00 | 1,429.00 | 1,399.00 | 1,406.00 | 1,232.88 | 1,229,306 |
| 2022-01-17 | 1,421.00 | 1,437.50 | 1,414.00 | 1,432.00 | 1,255.68 | 722,243 |
| 2022-01-14 | 1,392.50 | 1,440.00 | 1,392.50 | 1,415.50 | 1,241.21 | 1,526,192 |
| 2022-01-13 | 1,433.00 | 1,435.38 | 1,386.50 | 1,407.50 | 1,234.20 | 2,458,642 |
| 2022-01-12 | 1,430.00 | 1,436.00 | 1,418.00 | 1,434.50 | 1,257.87 | 1,408,026 |
| 2022-01-11 | 1,420.00 | 1,426.00 | 1,406.50 | 1,417.00 | 1,242.53 | 2,284,127 |
| 2022-01-10 | 1,457.00 | 1,457.00 | 1,410.00 | 1,414.00 | 1,239.90 | 2,264,969 |
| 2022-01-07 | 1,446.50 | 1,452.00 | 1,423.50 | 1,452.00 | 1,273.22 | 2,527,588 |
| 2022-01-06 | 1,457.50 | 1,471.50 | 1,442.00 | 1,444.50 | 1,266.64 | 1,210,133 |
| 2022-01-05 | 1,499.00 | 1,505.00 | 1,478.50 | 1,480.50 | 1,298.21 | 1,919,416 |
| 2022-01-04 | 1,478.00 | 1,507.50 | 1,465.50 | 1,503.50 | 1,318.38 | 1,287,513 |
| 2021-12-31 | 1,449.00 | 1,457.00 | 1,449.00 | 1,449.00 | 1,270.59 | 271,769 |
| 2021-12-30 | 1,466.00 | 1,469.00 | 1,447.00 | 1,458.00 | 1,278.48 | 575,929 |
| 2021-12-29 | 1,471.00 | 1,477.00 | 1,460.00 | 1,467.50 | 1,286.81 | 797,819 |
| 2021-12-24 | 1,462.00 | 1,462.00 | 1,440.50 | 1,454.50 | 1,275.41 | 138,655 |
| 2021-12-23 | 1,435.50 | 1,449.00 | 1,432.00 | 1,444.50 | 1,266.64 | 1,293,579 |
| 2021-12-22 | 1,403.50 | 1,429.50 | 1,399.50 | 1,429.50 | 1,253.49 | 949,425 |
| 2021-12-21 | 1,418.50 | 1,419.50 | 1,396.50 | 1,405.50 | 1,232.44 | 1,025,348 |
| 2021-12-20 | 1,399.50 | 1,407.00 | 1,383.00 | 1,397.50 | 1,225.43 | 1,356,763 |
| 2021-12-17 | 1,411.00 | 1,427.50 | 1,402.50 | 1,424.00 | 1,248.67 | 2,453,159 |
| 2021-12-16 | 1,425.00 | 1,432.50 | 1,400.00 | 1,418.50 | 1,243.84 | 1,997,065 |
| 2021-12-15 | 1,394.50 | 1,410.00 | 1,391.50 | 1,400.00 | 1,227.62 | 899,698 |
| 2021-12-14 | 1,404.00 | 1,416.50 | 1,387.50 | 1,389.50 | 1,218.41 | 968,832 |
| 2021-12-13 | 1,393.00 | 1,420.50 | 1,393.00 | 1,396.00 | 1,224.11 | 3,819,045 |
| 2021-12-10 | 1,388.00 | 1,397.50 | 1,379.00 | 1,392.50 | 1,221.04 | 1,079,477 |
| 2021-12-09 | 1,409.00 | 1,412.94 | 1,388.00 | 1,399.50 | 1,227.18 | 1,095,094 |
| 2021-12-08 | 1,458.50 | 1,463.50 | 1,400.00 | 1,405.00 | 1,232.00 | 2,186,744 |
| 2021-12-07 | 1,410.50 | 1,465.50 | 1,402.50 | 1,454.00 | 1,274.97 | 3,024,376 |
| 2021-12-06 | 1,419.50 | 1,419.50 | 1,374.00 | 1,400.00 | 1,227.62 | 1,802,703 |
| 2021-12-03 | 1,409.50 | 1,426.00 | 1,402.50 | 1,408.50 | 1,235.07 | 1,730,138 |
| 2021-12-02 | 1,394.00 | 1,406.50 | 1,387.50 | 1,400.00 | 1,227.62 | 1,436,692 |
| 2021-12-01 | 1,374.50 | 1,435.50 | 1,374.50 | 1,433.50 | 1,240.12 | 1,509,892 |
| 2021-11-30 | 1,375.50 | 1,398.00 | 1,363.00 | 1,387.00 | 1,199.89 | 4,313,470 |
| 2021-11-29 | 1,385.00 | 1,403.50 | 1,378.48 | 1,388.00 | 1,200.75 | 2,131,020 |
| 2021-11-26 | 1,408.00 | 1,410.00 | 1,356.50 | 1,362.50 | 1,178.69 | 2,453,177 |
| 2021-11-25 | 1,427.50 | 1,444.50 | 1,418.00 | 1,444.50 | 1,249.63 | 797,238 |
| 2021-11-24 | 1,414.00 | 1,428.50 | 1,404.50 | 1,421.50 | 1,229.73 | 824,855 |
| 2021-11-23 | 1,420.00 | 1,427.50 | 1,403.00 | 1,416.50 | 1,225.41 | 1,122,399 |
| 2021-11-22 | 1,450.00 | 1,450.00 | 1,430.00 | 1,433.00 | 1,239.68 | 1,181,141 |
| 2021-11-19 | 1,453.00 | 1,453.00 | 1,433.50 | 1,443.00 | 1,248.33 | 4,548,741 |
| 2021-11-18 | 1,435.00 | 1,458.00 | 1,431.45 | 1,450.50 | 1,254.82 | 1,032,994 |
| 2021-11-17 | 1,439.00 | 1,444.00 | 1,426.50 | 1,434.00 | 1,240.55 | 3,335,149 |
| 2021-11-16 | 1,446.00 | 1,450.00 | 1,429.50 | 1,446.50 | 1,251.36 | 1,591,928 |
| 2021-11-15 | 1,447.00 | 1,457.50 | 1,442.00 | 1,444.50 | 1,249.63 | 1,043,217 |
| 2021-11-12 | 1,442.50 | 1,460.00 | 1,428.50 | 1,453.50 | 1,257.42 | 2,966,963 |
| 2021-11-11 | 1,384.00 | 1,434.50 | 1,367.50 | 1,429.00 | 1,236.22 | 1,921,094 |
| 2021-11-10 | 1,347.00 | 1,367.50 | 1,341.35 | 1,365.50 | 1,181.29 | 3,585,736 |
| 2021-11-09 | 1,375.00 | 1,377.30 | 1,343.50 | 1,349.00 | 1,167.01 | 2,005,929 |
| 2021-11-08 | 1,368.00 | 1,385.50 | 1,354.00 | 1,378.00 | 1,192.10 | 1,398,578 |
| 2021-11-05 | 1,379.50 | 1,392.00 | 1,363.50 | 1,372.50 | 1,187.34 | 1,477,199 |
| 2021-11-04 | 1,378.00 | 1,386.00 | 1,364.50 | 1,383.50 | 1,196.86 | 1,348,855 |
| 2021-11-03 | 1,364.00 | 1,370.50 | 1,363.00 | 1,368.00 | 1,183.45 | 959,009 |
| 2021-11-02 | 1,361.00 | 1,370.00 | 1,353.00 | 1,366.00 | 1,181.72 | 1,674,094 |
| 2021-11-01 | 1,375.00 | 1,376.50 | 1,362.00 | 1,362.00 | 1,178.26 | 2,106,620 |
| 2021-10-29 | 1,351.50 | 1,370.50 | 1,344.00 | 1,364.00 | 1,179.99 | 1,342,113 |
| 2021-10-28 | 1,331.00 | 1,359.00 | 1,322.00 | 1,356.50 | 1,173.50 | 1,564,183 |
| 2021-10-27 | 1,338.00 | 1,345.25 | 1,328.50 | 1,334.00 | 1,154.04 | 1,106,403 |
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.