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
2025-05-234,063.004,146.004,042.004,117.003,944.961,722,696
2025-05-224,017.004,067.003,994.004,067.003,897.041,285,213
2025-05-214,025.004,081.003,997.004,054.003,884.591,195,736
2025-05-204,045.004,066.003,997.004,029.003,860.63943,872
2025-05-193,950.004,019.003,928.004,019.003,851.05954,844
2025-05-164,076.004,083.003,943.003,974.003,807.932,348,414
2025-05-154,050.004,107.003,848.004,020.003,852.016,133,951
2025-05-144,167.004,211.004,138.924,197.004,021.611,489,748
2025-05-134,097.004,168.004,080.004,141.003,967.951,623,141
2025-05-124,180.004,212.004,057.004,097.003,925.791,822,647
2025-05-094,196.004,212.764,155.004,170.003,995.741,490,199
2025-05-084,248.004,275.004,155.004,191.004,015.861,373,668
2025-05-074,298.004,328.644,202.004,215.004,038.861,058,853
2025-05-064,344.004,403.754,251.004,298.004,118.391,969,856
2025-05-024,292.004,292.004,216.004,260.004,081.981,186,655
2025-05-014,226.004,261.004,207.594,230.004,053.23861,733
2025-04-304,200.004,246.004,188.004,234.004,057.072,158,727
2025-04-294,198.004,204.314,165.004,192.004,016.82968,451
2025-04-284,213.004,220.004,177.004,180.004,005.321,027,318
2025-04-254,233.004,249.004,174.004,209.004,033.111,466,129
2025-04-244,160.004,214.004,155.004,190.004,014.901,445,967
2025-04-234,182.004,220.004,147.004,164.003,989.991,179,225
2025-04-224,106.004,177.004,065.004,154.003,980.411,136,145
2025-04-174,143.004,158.004,093.004,115.003,943.041,084,942
2025-04-164,110.004,144.004,054.004,144.003,970.831,877,735
2025-04-153,904.004,146.003,898.004,130.003,957.413,140,516
2025-04-143,900.003,930.003,831.003,904.003,740.861,431,742
2025-04-113,897.003,931.003,772.003,846.003,685.283,461,406
2025-04-103,816.003,956.053,739.003,879.003,716.904,511,633
2025-04-093,447.003,606.003,443.003,600.003,449.563,840,224
2025-04-083,422.003,571.003,400.003,545.003,396.862,373,137
2025-04-073,410.003,571.003,296.003,367.003,226.302,706,636
2025-04-043,698.003,708.003,483.003,529.003,381.533,494,717
2025-04-033,587.003,727.003,546.003,718.003,562.632,657,565
2025-04-023,621.003,661.003,585.003,647.003,494.601,132,560
2025-04-013,665.003,683.883,623.003,647.003,494.60889,064
2025-03-313,669.003,676.003,581.003,616.003,464.892,767,863
2025-03-283,733.003,744.003,670.003,712.003,556.88709,921
2025-03-273,723.003,755.003,692.003,749.003,592.331,044,020
2025-03-263,794.003,801.903,732.003,743.003,586.58757,263
2025-03-253,743.003,784.003,718.003,770.003,612.462,678,940
2025-03-243,734.003,765.003,702.003,739.003,582.752,769,977
2025-03-213,698.003,759.003,675.003,713.003,557.844,281,692
2025-03-203,662.003,740.003,497.003,689.003,534.843,025,531
2025-03-193,812.003,848.003,786.003,815.003,655.582,646,565
2025-03-183,823.003,846.003,789.003,822.003,662.281,304,019
2025-03-173,747.003,803.003,728.003,803.003,644.081,268,618
2025-03-143,697.003,775.003,674.003,736.003,579.881,855,616
2025-03-133,759.003,806.003,687.003,687.003,532.921,477,911
2025-03-123,715.003,800.003,696.003,767.003,609.583,555,909
2025-03-113,703.003,729.003,668.003,696.003,541.552,846,310
2025-03-103,839.003,860.003,704.003,706.003,551.132,127,732
2025-03-073,758.003,873.003,744.003,856.003,694.861,205,036
2025-03-063,917.003,917.003,733.003,824.003,664.202,079,275
2025-03-053,897.003,927.003,832.003,860.003,698.691,413,243
2025-03-043,972.003,990.003,851.003,860.003,698.692,205,490
2025-03-033,981.004,037.003,954.004,013.003,845.301,338,716
2025-02-283,992.003,993.003,921.003,957.003,791.643,521,355
2025-02-274,068.004,097.003,943.004,006.003,838.591,450,795
2025-02-264,084.004,124.004,075.004,100.003,928.671,680,891
← NewerPage 7 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.