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 spot3,994▼ 0.75%WTI103.27▲ 3.82%
← III.LSE stock page

3I Group PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-114,327.004,351.004,153.004,211.004,076.872,017,245
2025-11-104,278.004,329.004,254.004,302.004,164.971,394,428
2025-11-074,262.004,263.004,176.004,207.004,073.001,027,025
2025-11-064,323.004,363.004,237.004,245.004,109.791,295,518
2025-11-054,345.004,378.004,312.004,358.004,219.192,104,109
2025-11-044,354.004,378.004,269.004,363.004,224.031,771,309
2025-11-034,394.004,403.004,351.004,385.004,245.33717,447
2025-10-314,454.004,462.004,369.004,400.004,259.85724,050
2025-10-304,395.004,455.004,371.004,442.004,300.51789,312
2025-10-294,437.004,485.004,418.004,446.004,304.38686,312
2025-10-284,459.004,466.004,365.004,447.004,305.35886,504
2025-10-274,450.004,497.004,432.004,459.004,316.97537,353
2025-10-244,364.004,437.004,357.504,437.004,295.67534,803
2025-10-234,370.004,374.004,320.004,354.004,215.311,379,472
2025-10-224,352.004,380.004,323.004,364.004,225.001,149,813
2025-10-214,300.004,335.004,295.004,326.004,188.211,054,111
2025-10-204,279.004,318.004,261.004,299.004,162.07954,061
2025-10-174,203.004,287.004,196.004,272.004,135.931,529,965
2025-10-164,321.004,333.004,244.004,264.004,128.18887,458
2025-10-154,383.004,394.004,285.004,302.004,164.971,035,235
2025-10-144,298.004,360.004,262.504,352.004,213.381,421,272
2025-10-134,340.004,367.004,300.004,311.004,173.683,477,268
2025-10-104,411.004,425.004,326.004,328.004,190.14962,637
2025-10-094,380.004,401.004,352.974,389.004,249.201,715,028
2025-10-084,370.004,446.004,352.004,385.004,245.332,425,646
2025-10-074,342.004,376.004,337.004,363.004,224.031,239,424
2025-10-064,432.004,447.004,302.004,356.004,217.252,504,388
2025-10-034,330.004,426.004,281.484,426.004,285.023,986,835
2025-10-024,223.004,328.004,205.004,310.004,172.722,747,747
2025-10-014,072.004,165.004,053.004,142.004,010.071,401,342
2025-09-304,066.004,116.004,055.004,089.003,958.751,483,448
2025-09-294,025.004,086.003,996.504,025.003,896.792,711,380
2025-09-263,964.004,058.003,947.004,022.003,893.891,840,328
2025-09-253,870.003,977.003,799.503,947.003,821.281,787,142
2025-09-243,955.003,958.003,871.003,871.003,747.70903,059
2025-09-233,936.004,003.013,930.003,935.003,809.66821,201
2025-09-223,887.003,941.003,875.003,930.003,804.821,802,635
2025-09-193,926.003,931.003,862.003,878.003,754.483,421,177
2025-09-183,864.003,937.003,863.003,908.003,783.521,926,645
2025-09-173,803.003,850.003,774.403,831.003,708.971,263,056
2025-09-163,870.003,876.003,783.003,784.003,663.47691,258
2025-09-153,845.003,868.403,815.803,862.003,738.991,311,750
2025-09-123,864.003,877.003,809.003,809.003,687.671,402,884
2025-09-113,809.003,868.003,803.003,853.003,730.273,890,148
2025-09-103,920.003,945.003,811.003,811.003,689.611,754,927
2025-09-094,002.004,002.003,923.003,923.003,798.04863,470
2025-09-083,926.003,988.003,912.003,980.003,853.231,239,067
2025-09-053,929.003,949.003,897.003,922.003,797.07755,104
2025-09-043,904.003,920.003,878.003,908.003,783.521,003,581
2025-09-033,901.003,905.003,856.003,905.003,780.622,395,501
2025-09-023,958.003,967.003,854.003,887.003,763.191,181,269
2025-09-014,003.004,023.003,920.003,962.003,835.80612,813
2025-08-294,033.004,050.004,014.004,019.003,890.981,150,749
2025-08-284,098.004,109.004,039.004,039.003,910.351,118,986
2025-08-274,123.004,123.004,080.004,095.003,964.561,967,833
2025-08-264,099.004,100.504,048.004,100.003,969.401,969,437
2025-08-224,083.004,133.004,056.004,110.003,979.09724,831
2025-08-214,092.004,104.004,046.004,075.003,945.20539,533
2025-08-204,038.004,102.004,028.994,091.003,960.691,631,842
2025-08-194,019.004,038.003,984.004,038.003,909.382,965,363
← NewerPage 5 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.