3I Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 4,327.00 | 4,351.00 | 4,153.00 | 4,211.00 | 4,076.87 | 2,017,245 |
| 2025-11-10 | 4,278.00 | 4,329.00 | 4,254.00 | 4,302.00 | 4,164.97 | 1,394,428 |
| 2025-11-07 | 4,262.00 | 4,263.00 | 4,176.00 | 4,207.00 | 4,073.00 | 1,027,025 |
| 2025-11-06 | 4,323.00 | 4,363.00 | 4,237.00 | 4,245.00 | 4,109.79 | 1,295,518 |
| 2025-11-05 | 4,345.00 | 4,378.00 | 4,312.00 | 4,358.00 | 4,219.19 | 2,104,109 |
| 2025-11-04 | 4,354.00 | 4,378.00 | 4,269.00 | 4,363.00 | 4,224.03 | 1,771,309 |
| 2025-11-03 | 4,394.00 | 4,403.00 | 4,351.00 | 4,385.00 | 4,245.33 | 717,447 |
| 2025-10-31 | 4,454.00 | 4,462.00 | 4,369.00 | 4,400.00 | 4,259.85 | 724,050 |
| 2025-10-30 | 4,395.00 | 4,455.00 | 4,371.00 | 4,442.00 | 4,300.51 | 789,312 |
| 2025-10-29 | 4,437.00 | 4,485.00 | 4,418.00 | 4,446.00 | 4,304.38 | 686,312 |
| 2025-10-28 | 4,459.00 | 4,466.00 | 4,365.00 | 4,447.00 | 4,305.35 | 886,504 |
| 2025-10-27 | 4,450.00 | 4,497.00 | 4,432.00 | 4,459.00 | 4,316.97 | 537,353 |
| 2025-10-24 | 4,364.00 | 4,437.00 | 4,357.50 | 4,437.00 | 4,295.67 | 534,803 |
← NewerPage 5 of 5 · 253 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.