3I Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 2,671.50 | 2,784.00 | 2,649.00 | 2,668.50 | 2,612.88 | 1,951,522 |
| 2026-05-05 | 2,615.00 | 2,622.50 | 2,535.50 | 2,611.50 | 2,557.07 | 2,291,388 |
| 2026-05-01 | 2,591.00 | 2,597.00 | 2,545.00 | 2,563.50 | 2,510.07 | 799,736 |
| 2026-04-30 | 2,528.50 | 2,583.50 | 2,492.66 | 2,562.00 | 2,508.60 | 2,310,185 |
| 2026-04-29 | 2,590.00 | 2,595.00 | 2,510.00 | 2,535.00 | 2,482.16 | 1,806,053 |
| 2026-04-28 | 2,587.50 | 2,612.50 | 2,564.49 | 2,592.00 | 2,537.98 | 1,398,092 |
| 2026-04-27 | 2,626.50 | 2,639.00 | 2,588.97 | 2,590.00 | 2,536.02 | 1,347,121 |
| 2026-04-24 | 2,646.50 | 2,679.00 | 2,627.50 | 2,627.50 | 2,572.74 | 1,921,410 |
← NewerPage 3 of 3 · 128 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.