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
2026-02-063,255.003,359.003,255.003,353.003,283.121,403,855
2026-02-053,383.003,421.053,269.003,302.003,233.182,385,885
2026-02-043,234.003,376.003,195.003,357.003,287.032,270,982
2026-02-033,335.003,361.003,249.003,249.003,181.282,671,497
2026-02-023,344.003,380.003,301.003,333.003,263.534,458,993
2026-01-303,430.003,453.003,340.113,351.003,281.161,986,921
2026-01-293,468.003,626.003,397.003,423.003,351.663,882,765
2026-01-283,130.003,168.003,118.003,147.003,081.414,333,137
2026-01-273,154.003,164.003,105.003,135.003,069.661,819,752
2026-01-263,261.003,267.403,086.803,129.003,063.782,186,338
2026-01-233,244.003,301.003,231.003,289.003,220.451,647,597
2026-01-223,351.003,359.003,252.003,273.003,204.784,230,571
2026-01-213,192.003,276.003,191.003,272.003,203.806,645,000
2026-01-203,217.003,254.003,173.003,222.003,154.852,751,870
2026-01-193,329.003,353.003,252.003,252.003,184.221,884,845
2026-01-163,340.003,395.603,315.003,361.003,290.954,393,546
2026-01-153,089.003,341.003,072.003,341.003,271.375,113,662
2026-01-143,090.003,115.003,035.003,035.002,971.742,233,771
2026-01-133,138.003,152.003,063.003,063.002,999.162,998,805
2026-01-123,125.003,142.003,070.003,127.003,061.832,427,096
2026-01-093,150.003,183.003,113.003,122.003,056.932,134,280
2026-01-083,174.003,222.003,056.003,150.003,084.352,004,699
2026-01-073,253.003,276.003,181.003,181.003,114.702,785,497
2026-01-063,266.003,310.003,244.003,244.003,176.391,322,446
2026-01-053,246.003,269.003,166.003,250.003,182.261,219,275
2026-01-023,272.003,306.003,210.003,210.003,143.101,302,124
2025-12-313,251.003,263.003,239.003,263.003,194.99379,554
2025-12-303,243.003,272.003,225.003,244.003,176.39520,507
2025-12-293,226.003,277.003,217.003,230.003,162.68775,549
2025-12-243,206.003,250.003,206.003,224.003,156.80298,102
2025-12-233,250.003,287.003,224.003,235.003,167.57989,307
2025-12-223,249.003,289.003,194.003,240.003,172.471,190,599
2025-12-193,243.003,290.663,232.003,275.003,206.748,261,488
2025-12-183,213.003,311.003,199.003,271.003,202.822,836,299
2025-12-173,232.003,239.003,187.003,213.003,146.032,384,290
2025-12-163,150.003,215.003,144.003,210.003,143.101,426,894
2025-12-153,146.003,199.003,139.003,155.003,089.241,598,619
2025-12-123,190.003,206.503,113.003,128.003,062.811,022,425
2025-12-113,125.003,183.003,122.003,175.003,108.832,484,349
2025-12-103,134.003,212.003,111.003,122.003,056.932,001,072
2025-12-093,208.003,254.003,159.003,159.003,093.161,505,336
2025-12-083,220.003,242.003,170.003,194.003,127.432,301,250
2025-12-053,154.003,284.003,153.003,231.003,163.663,139,048
2025-12-043,030.003,179.003,018.633,153.003,087.285,400,308
2025-12-033,008.003,024.002,957.002,999.002,936.491,909,202
2025-12-023,040.003,056.842,982.003,008.002,945.312,537,862
2025-12-013,132.003,136.003,044.003,044.002,980.562,721,277
2025-11-283,193.003,211.003,140.003,158.003,092.181,451,027
2025-11-273,190.003,256.003,187.503,196.003,129.39809,219
2025-11-263,267.003,267.003,191.003,246.003,142.611,996,547
2025-11-253,216.003,257.003,165.003,244.003,140.673,467,071
2025-11-243,300.003,341.363,226.003,236.003,132.927,766,972
2025-11-213,232.003,301.003,200.003,273.003,168.752,511,525
2025-11-203,348.003,388.003,297.003,297.003,191.981,882,053
2025-11-193,289.003,338.003,258.003,320.003,214.255,294,030
2025-11-183,325.003,365.003,276.003,276.003,171.653,441,574
2025-11-173,372.003,458.003,372.003,399.003,290.733,624,123
2025-11-143,304.003,437.003,242.003,335.003,228.775,062,064
2025-11-133,798.003,806.003,288.003,360.003,252.987,023,178
2025-11-124,210.004,216.004,036.004,069.003,939.392,482,947
← NewerPage 4 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.