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
2025-02-254,063.004,113.004,034.004,057.003,887.46996,684
2025-02-244,100.004,115.004,037.004,082.003,911.421,264,489
2025-02-214,098.004,118.004,071.004,103.003,931.541,028,815
2025-02-204,116.004,138.004,090.004,094.003,922.92786,986
2025-02-194,133.004,150.304,079.004,102.003,930.58686,745
2025-02-184,143.004,153.604,105.004,134.003,961.24572,163
2025-02-174,077.004,131.004,074.004,131.003,958.37830,676
2025-02-144,078.004,088.004,054.004,074.003,903.75905,826
2025-02-134,057.004,085.004,033.004,064.003,894.17744,080
2025-02-124,019.004,040.003,996.004,018.003,850.09910,621
2025-02-114,019.004,043.003,987.004,005.003,837.641,398,616
2025-02-104,016.004,043.004,015.004,021.003,852.97890,756
2025-02-074,017.004,038.003,993.004,001.003,833.80572,891
2025-02-063,997.004,049.003,976.004,027.003,858.721,271,839
2025-02-053,890.003,965.003,864.003,965.003,799.311,114,541
2025-02-043,920.003,946.003,892.003,900.003,737.02865,592
2025-02-033,836.003,933.003,813.003,933.003,768.641,567,612
2025-01-313,878.003,914.003,855.003,904.003,740.862,303,031
2025-01-303,818.003,863.003,756.003,861.003,699.651,219,053
2025-01-293,816.003,844.003,803.343,811.003,651.741,406,144
2025-01-283,779.003,828.003,766.003,790.003,631.62901,359
2025-01-273,798.003,828.003,747.003,766.003,608.62868,629
2025-01-243,910.003,915.003,819.003,828.003,668.031,162,690
2025-01-233,871.003,906.503,859.003,895.003,732.231,614,641
2025-01-223,821.003,873.003,821.003,873.003,711.15874,055
2025-01-213,792.003,832.003,792.003,814.003,654.621,348,619
2025-01-203,745.003,797.003,745.003,785.003,626.83996,957
2025-01-173,749.003,769.003,725.003,746.003,589.461,339,793
2025-01-163,651.003,734.003,636.003,734.003,577.961,412,328
2025-01-153,600.003,658.003,592.003,634.003,482.141,155,361
2025-01-143,569.003,611.003,537.003,580.003,430.401,232,724
2025-01-133,570.003,582.003,514.003,555.003,406.441,516,933
2025-01-103,630.003,669.003,587.003,594.003,443.811,350,477
2025-01-093,647.003,677.003,630.003,649.003,496.512,271,442
2025-01-083,674.003,703.003,621.293,634.003,482.14798,120
2025-01-073,635.003,692.003,624.003,655.003,502.26905,388
2025-01-063,610.003,628.003,571.003,622.003,470.641,324,388
2025-01-033,610.003,627.003,600.003,604.003,453.397,399,987
2025-01-023,563.003,627.003,492.003,620.003,468.72747,754
2024-12-313,556.003,587.003,549.003,564.003,415.06563,044
2024-12-303,580.003,590.003,557.003,581.003,431.35546,885
2024-12-273,597.003,609.003,580.003,596.003,445.73512,647
2024-12-243,571.003,581.003,559.003,581.003,431.35294,090
2024-12-233,525.003,557.003,495.203,556.003,407.40672,865
2024-12-203,528.003,569.003,485.003,548.003,399.732,481,078
2024-12-193,572.003,580.003,514.913,558.003,409.322,701,281
2024-12-183,650.003,650.003,612.003,632.003,480.222,004,385
2024-12-173,678.003,702.003,617.003,617.003,465.852,846,375
2024-12-163,640.003,715.003,640.003,697.003,542.51694,085
2024-12-133,633.003,668.003,632.003,646.003,493.642,834,113
2024-12-123,634.003,656.003,618.003,631.003,479.261,208,365
2024-12-113,604.003,645.003,589.903,631.003,479.263,112,640
2024-12-103,653.003,674.003,607.003,617.003,465.851,516,080
2024-12-093,742.003,742.003,678.003,686.003,531.971,171,606
2024-12-063,750.003,760.003,697.003,730.003,574.132,539,318
2024-12-053,758.003,779.003,726.003,742.003,585.631,363,244
2024-12-043,756.003,764.003,720.003,744.003,587.54981,152
2024-12-033,721.003,771.103,721.003,740.003,583.713,414,805
2024-12-023,708.003,734.003,703.003,726.003,570.29663,743
2024-11-293,669.003,709.003,665.603,709.003,554.001,692,661
← NewerPage 8 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.