3I Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 1,338.00 | 1,345.25 | 1,328.50 | 1,334.00 | 1,154.04 | 1,106,403 |
| 2021-10-26 | 1,330.50 | 1,340.50 | 1,328.00 | 1,340.00 | 1,159.23 | 955,650 |
| 2021-10-25 | 1,328.00 | 1,336.00 | 1,323.00 | 1,326.50 | 1,147.55 | 922,333 |
| 2021-10-22 | 1,326.50 | 1,326.50 | 1,313.00 | 1,321.50 | 1,143.22 | 818,220 |
| 2021-10-21 | 1,301.00 | 1,323.00 | 1,292.50 | 1,323.00 | 1,144.52 | 909,038 |
| 2021-10-20 | 1,312.50 | 1,319.50 | 1,303.50 | 1,303.50 | 1,127.65 | 718,772 |
| 2021-10-19 | 1,311.00 | 1,316.50 | 1,301.00 | 1,314.00 | 1,136.74 | 592,595 |
| 2021-10-18 | 1,311.00 | 1,321.00 | 1,306.00 | 1,306.00 | 1,129.82 | 674,748 |
| 2021-10-15 | 1,311.50 | 1,321.00 | 1,304.00 | 1,315.50 | 1,138.03 | 1,439,169 |
| 2021-10-14 | 1,298.00 | 1,311.00 | 1,296.50 | 1,305.00 | 1,128.95 | 1,451,506 |
← NewerPage 22 of 22 · 1,270 trading days
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.