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
2024-11-283,674.003,687.003,658.003,674.003,520.471,113,726
2024-11-273,652.003,693.003,632.003,674.003,491.241,829,460
2024-11-263,642.003,671.003,633.003,657.003,475.091,426,618
2024-11-253,615.003,673.003,594.003,660.003,477.944,262,075
2024-11-223,586.003,595.003,538.003,569.003,391.47732,368
2024-11-213,464.003,549.003,448.003,543.003,366.762,154,956
2024-11-203,481.003,493.003,432.003,468.003,295.493,086,043
2024-11-193,463.003,477.003,406.003,467.003,294.541,527,708
2024-11-183,422.003,462.003,417.003,458.003,285.99869,726
2024-11-153,408.003,454.003,404.003,426.003,255.581,012,311
2024-11-143,422.003,509.003,399.003,447.003,275.531,149,113
2024-11-133,385.003,385.003,292.003,330.003,164.351,484,015
2024-11-123,408.003,426.003,377.003,396.003,227.071,279,875
2024-11-113,416.003,466.003,401.923,459.003,286.94969,273
2024-11-083,448.003,450.003,357.003,387.003,218.521,370,971
2024-11-073,511.003,511.003,444.003,449.003,277.431,567,429
2024-11-063,441.003,503.003,413.003,493.003,319.252,308,094
2024-11-053,223.003,354.003,203.003,340.003,173.86959,142
2024-11-043,192.003,215.003,186.003,201.003,041.77975,616
2024-11-013,166.003,217.003,156.003,200.003,040.821,397,225
2024-10-313,200.003,218.003,141.463,172.003,014.211,796,169
2024-10-303,218.003,273.003,209.943,238.003,076.93957,991
2024-10-293,337.003,343.003,239.223,242.003,080.731,387,019
2024-10-283,283.003,321.003,265.493,314.003,149.151,274,880
2024-10-253,272.003,312.223,259.543,278.003,114.941,075,301
2024-10-243,299.003,309.003,262.003,281.003,117.791,001,643
2024-10-233,380.003,381.003,293.003,300.003,135.852,062,128
2024-10-223,384.003,387.003,336.003,383.003,214.72885,808
2024-10-213,397.003,431.613,379.003,389.003,220.42862,786
2024-10-183,394.003,419.003,373.463,403.003,233.723,381,379
2024-10-173,339.003,416.143,338.003,416.003,246.082,220,816
2024-10-163,308.003,351.003,301.003,326.003,160.551,648,998
2024-10-153,308.003,334.003,273.003,288.003,124.441,342,506
2024-10-143,266.003,301.003,252.003,301.003,136.80694,110
2024-10-113,252.003,275.003,232.003,267.003,104.49714,365
2024-10-103,253.003,276.003,236.003,247.003,085.48813,811
2024-10-093,231.003,257.503,204.303,257.003,094.99890,970
2024-10-083,281.003,294.003,211.003,216.003,056.021,316,858
2024-10-073,270.003,303.003,232.003,282.003,118.74864,124
2024-10-043,232.003,271.003,220.003,262.003,099.74643,339
2024-10-033,268.003,289.003,223.003,240.003,078.832,119,368
2024-10-023,229.003,269.003,199.003,260.003,097.841,283,766
2024-10-013,308.003,309.003,184.003,226.003,065.531,947,137
2024-09-303,332.003,346.003,244.003,305.003,140.602,492,945
2024-09-273,352.003,405.003,344.003,389.003,220.421,617,899
2024-09-263,350.003,381.003,335.143,353.003,186.21998,683
2024-09-253,342.003,368.003,285.003,297.003,133.001,281,863
2024-09-243,320.003,379.003,320.003,364.003,196.661,116,270
2024-09-233,288.003,359.003,282.003,341.003,174.812,319,144
2024-09-203,287.003,317.003,277.003,303.003,138.703,957,333
2024-09-193,252.003,308.003,234.003,304.003,139.651,935,479
2024-09-183,246.003,261.003,203.003,218.003,057.933,144,884
2024-09-173,250.003,269.003,238.003,255.003,093.081,625,046
2024-09-163,193.003,245.003,180.003,239.003,077.88836,689
2024-09-133,200.003,221.003,176.003,200.003,040.822,542,276
2024-09-123,160.003,198.003,152.003,193.003,034.172,186,158
2024-09-113,104.003,126.003,086.003,099.002,944.84985,127
2024-09-103,084.003,117.003,074.003,084.002,930.59615,907
2024-09-093,097.003,127.003,094.003,094.002,940.091,302,001
2024-09-063,074.003,128.003,060.353,075.002,922.041,729,783
← NewerPage 9 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.