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
2026-05-062,671.502,784.002,649.002,668.502,612.881,951,522
2026-05-052,615.002,622.502,535.502,611.502,557.072,291,388
2026-05-012,591.002,597.002,545.002,563.502,510.07799,736
2026-04-302,528.502,583.502,492.662,562.002,508.602,310,185
2026-04-292,590.002,595.002,510.002,535.002,482.161,806,053
2026-04-282,587.502,612.502,564.492,592.002,537.981,398,092
2026-04-272,626.502,639.002,588.972,590.002,536.021,347,121
2026-04-242,646.502,679.002,627.502,627.502,572.741,921,410
2026-04-232,749.002,749.002,658.502,676.502,620.722,014,376
2026-04-222,829.002,843.002,773.002,773.002,715.202,180,433
2026-04-212,853.002,936.402,827.002,838.002,778.851,370,519
2026-04-202,880.002,900.002,828.002,836.502,777.382,773,369
2026-04-172,793.002,934.002,767.002,907.502,846.902,343,532
2026-04-162,831.002,880.502,786.002,786.002,727.931,720,602
2026-04-152,796.002,830.502,780.502,817.002,758.291,455,446
2026-04-142,768.002,777.502,711.002,765.502,707.861,798,978
2026-04-132,695.002,759.002,688.002,759.002,701.501,978,547
2026-04-102,679.502,713.002,648.002,690.502,634.422,429,561
2026-04-092,667.002,697.502,654.502,697.502,641.282,141,628
2026-04-082,811.002,879.502,660.502,660.502,605.053,450,453
2026-04-072,741.002,744.502,579.502,601.002,546.795,028,858
2026-04-022,532.002,694.002,521.002,687.002,631.003,768,212
2026-04-012,486.002,614.002,469.002,584.002,530.144,337,858
2026-03-312,366.002,477.002,360.002,438.002,387.196,019,281
2026-03-302,282.002,370.002,274.482,358.002,308.853,124,683
2026-03-272,267.002,395.002,267.002,323.002,274.586,894,403
2026-03-262,740.002,769.002,255.002,299.002,251.084,370,805
2026-03-252,780.002,820.002,740.002,792.002,733.811,705,630
2026-03-242,730.002,788.002,712.002,750.002,692.682,009,295
2026-03-232,653.002,742.002,584.002,692.002,635.892,286,870
2026-03-202,810.002,835.002,701.002,701.002,644.708,542,332
2026-03-192,839.002,868.002,736.002,764.002,706.393,280,760
2026-03-183,006.003,024.002,844.002,875.002,815.083,030,581
2026-03-172,963.003,049.002,943.003,020.002,957.061,225,982
2026-03-162,972.003,035.002,932.002,935.002,873.832,293,581
2026-03-132,916.003,007.002,900.002,969.002,907.121,174,061
2026-03-122,921.002,984.002,904.002,932.002,870.891,897,837
2026-03-112,920.002,975.002,887.002,950.002,888.521,980,201
2026-03-103,005.003,032.002,927.002,930.002,868.932,295,926
2026-03-092,996.003,045.002,896.702,927.002,865.992,244,710
2026-03-063,004.003,020.002,941.003,014.002,951.182,771,289
2026-03-053,173.003,183.002,929.002,929.002,867.952,087,749
2026-03-043,120.003,230.003,111.003,187.003,120.581,441,564
2026-03-033,216.003,216.003,104.003,120.003,054.971,440,145
2026-03-023,297.003,310.003,206.003,233.003,165.622,255,284
2026-02-273,265.003,322.333,228.003,322.003,252.763,411,108
2026-02-263,284.003,308.003,260.003,272.003,203.801,544,422
2026-02-253,298.003,322.003,226.003,240.003,172.471,621,506
2026-02-243,361.003,372.343,285.003,288.003,219.471,331,882
2026-02-233,389.003,400.003,333.003,354.003,284.091,019,594
2026-02-203,384.003,455.003,380.003,399.003,328.161,263,635
2026-02-193,441.003,452.003,377.003,388.003,317.391,112,404
2026-02-183,424.003,462.003,318.003,421.003,349.701,586,147
2026-02-173,517.003,564.003,359.683,430.003,358.511,506,830
2026-02-163,452.003,525.003,452.003,497.003,424.111,622,982
2026-02-133,323.003,436.003,310.003,436.003,364.392,253,933
2026-02-123,390.003,396.203,269.003,269.003,200.872,566,413
2026-02-113,300.003,351.003,244.003,343.003,273.321,887,486
2026-02-103,329.003,344.003,277.003,291.003,222.411,461,562
2026-02-093,339.003,386.003,314.003,314.003,244.932,021,465
← NewerPage 3 of 22 · 1,262 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.