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 spot4,012▼ 0.30%WTI103.27▲ 3.82%
← III.LSE stock page

3I Group PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-232,323.002,326.002,269.002,311.002,311.002,229,658
2026-10-222,311.002,331.002,281.512,314.002,314.001,840,145
2026-10-212,365.002,365.002,290.002,325.002,325.001,860,102
2026-10-202,401.002,423.002,380.002,420.002,420.001,047,444
2026-10-192,434.002,434.402,347.002,392.002,392.001,379,247
2026-10-162,473.002,493.002,450.002,468.002,468.001,650,127
2026-10-152,404.002,490.862,400.002,447.002,447.002,213,601
2026-10-142,403.002,440.302,387.002,406.002,406.002,883,368
2026-10-132,393.002,437.002,393.002,403.002,403.001,659,392
2026-10-122,412.002,424.002,368.002,398.002,398.001,268,958
2026-10-092,366.002,434.002,357.002,402.002,402.002,227,724
2026-10-082,357.002,388.002,344.002,352.002,352.001,765,587
2026-10-072,370.002,430.002,333.372,391.002,391.002,795,921
2026-10-062,413.002,438.002,341.002,389.002,389.002,199,921
2026-10-052,555.002,562.152,396.002,412.002,412.003,116,929
2026-10-022,540.002,599.002,538.002,555.002,555.001,581,746
2026-10-012,598.002,624.272,535.002,544.002,544.001,730,027
2026-09-302,682.002,698.002,624.002,624.002,624.001,589,700
2026-09-292,639.002,674.352,618.002,652.002,652.001,201,969
2026-09-282,668.002,696.002,632.622,635.002,635.00881,383
2026-09-252,645.002,706.002,643.002,664.002,664.001,263,427
2026-09-242,640.002,655.002,607.002,617.002,617.001,129,612
2026-09-232,709.002,720.002,617.002,655.002,655.001,611,129
Page 1 of 1 · 23 trading days

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.