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
2025-08-183,984.004,013.003,956.004,010.003,882.273,141,072
2025-08-154,099.004,110.003,948.003,971.003,844.511,210,235
2025-08-144,102.004,109.004,042.004,067.003,937.461,669,353
2025-08-134,105.004,108.004,080.004,085.003,954.88779,765
2025-08-124,128.004,162.004,081.004,088.003,957.79535,560
2025-08-114,086.004,123.004,086.004,109.003,978.121,205,442
2025-08-084,070.004,093.004,019.004,075.003,945.202,045,420
2025-08-074,082.004,095.004,000.004,039.003,910.351,900,674
2025-08-064,069.004,080.004,045.004,079.003,949.071,971,394
2025-08-054,121.004,123.004,004.004,029.003,900.671,258,356
2025-08-044,115.004,151.004,088.004,113.003,981.99757,619
2025-08-014,134.004,150.004,110.004,131.003,999.421,477,529
2025-07-314,163.004,210.004,147.004,151.004,018.78996,191
2025-07-304,133.004,150.214,112.004,150.004,017.811,036,416
2025-07-294,110.004,195.004,099.004,138.004,006.19962,084
2025-07-284,158.004,185.004,091.004,112.003,981.02624,967
2025-07-254,286.004,292.004,144.004,144.004,012.001,399,294
2025-07-244,317.004,342.004,218.004,264.004,128.181,552,694
2025-07-234,326.004,364.004,297.004,344.004,205.632,216,862
2025-07-224,349.004,366.004,262.004,281.004,144.641,555,669
2025-07-214,333.004,363.004,307.004,349.004,210.47759,870
2025-07-184,281.004,340.004,266.004,340.004,201.761,422,915
2025-07-174,229.004,261.004,198.004,244.004,108.82708,240
2025-07-164,144.004,240.004,128.004,210.004,075.90650,943
2025-07-154,197.004,213.204,131.004,150.004,017.813,369,881
2025-07-144,158.004,203.004,140.004,197.004,063.31453,807
2025-07-114,222.004,222.004,147.004,185.004,051.704,088,869
2025-07-104,208.004,240.004,180.004,205.004,071.061,014,953
2025-07-094,227.004,238.004,135.004,176.004,042.98643,187
2025-07-084,155.004,222.004,136.004,200.004,066.221,494,772
2025-07-074,050.004,190.004,044.004,176.004,042.981,781,262
2025-07-044,055.004,062.004,028.004,042.003,913.25265,969
2025-07-034,050.004,093.004,030.004,078.003,948.11555,036
2025-07-024,101.004,104.244,013.004,050.003,921.001,077,233
2025-07-014,137.004,150.004,064.004,101.003,970.371,042,073
2025-06-304,184.004,200.004,118.004,120.003,988.771,276,221
2025-06-274,127.004,187.004,093.004,161.004,028.461,642,226
2025-06-263,935.004,156.003,934.004,138.004,006.191,628,251
2025-06-254,045.004,046.003,944.003,949.003,823.212,208,419
2025-06-244,102.004,106.004,016.004,030.003,901.631,528,548
2025-06-234,005.004,060.003,971.004,022.003,893.89864,820
2025-06-204,064.004,100.004,044.804,045.003,916.165,733,435
2025-06-194,078.004,086.004,027.004,040.003,911.32531,537
2025-06-184,120.004,155.004,091.004,141.003,967.95914,078
2025-06-174,110.004,134.004,083.004,091.003,920.041,021,361
2025-06-164,128.004,145.004,092.004,118.003,945.912,152,526
2025-06-134,125.004,148.004,093.004,123.003,950.70612,972
2025-06-124,212.004,237.004,176.004,188.004,012.99756,817
2025-06-114,255.004,268.004,152.004,238.004,060.90787,185
2025-06-104,323.004,349.004,253.004,253.004,075.27750,440
2025-06-094,288.004,350.004,274.804,334.004,152.891,188,929
2025-06-064,150.004,275.004,147.004,265.004,086.771,772,667
2025-06-054,174.004,180.004,122.004,150.003,976.581,104,536
2025-06-044,091.004,171.004,065.004,167.003,992.871,618,317
2025-06-034,062.004,089.004,006.504,077.003,906.631,324,039
2025-06-024,050.004,109.004,049.004,062.003,892.251,213,915
2025-05-304,070.004,117.004,028.004,072.003,901.843,848,870
2025-05-294,087.004,090.004,014.004,056.003,886.50885,649
2025-05-284,123.004,129.004,049.444,065.003,895.13890,359
2025-05-274,150.004,179.004,115.004,137.003,964.121,622,295
← NewerPage 6 of 22 · 1,269 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.