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
2026-09-222,715.002,744.002,655.002,673.002,673.001,448,633
2026-09-212,693.002,726.012,675.002,711.002,711.002,442,454
2026-09-182,702.002,730.002,664.002,664.002,664.007,165,795
2026-09-172,671.002,731.102,671.002,715.002,715.002,580,137
2026-09-162,603.002,684.002,586.002,668.002,668.001,843,909
2026-09-152,601.002,616.002,561.002,599.002,599.002,115,163
2026-09-142,640.002,677.002,631.002,631.002,631.001,342,448
2026-09-112,617.002,651.002,602.502,651.002,651.001,480,407
2026-09-102,688.002,706.002,628.002,632.002,632.001,357,085
2026-09-092,774.002,806.502,688.602,701.002,701.001,272,480
2026-09-082,791.002,816.002,765.002,789.002,789.001,433,976
2026-09-072,776.002,793.002,768.002,790.002,790.001,346,488
2026-09-042,830.002,831.002,767.002,771.002,771.002,484,746
2026-09-032,758.002,827.002,716.002,826.002,826.001,751,599
2026-09-022,791.002,798.002,742.792,756.002,756.003,096,119
2026-09-012,797.002,819.002,768.002,802.002,802.001,599,242
2026-08-282,853.002,903.002,820.002,828.002,828.003,003,069
2026-08-272,845.002,867.002,814.002,834.002,834.001,432,845
2026-08-262,892.002,915.002,811.002,844.002,844.001,904,496
2026-08-252,932.002,943.002,903.002,904.002,904.001,865,040
2026-08-242,911.002,957.002,898.912,934.002,934.003,919,304
2026-08-212,796.002,900.002,783.002,891.002,891.001,531,168
2026-08-202,820.002,831.992,771.002,793.002,793.002,415,957
2026-08-192,789.002,825.002,768.002,821.002,821.001,780,986
2026-08-182,794.002,872.002,779.002,802.002,802.001,758,450
2026-08-172,786.002,821.002,780.002,788.002,788.001,811,938
2026-08-142,799.002,820.002,760.002,785.002,785.001,458,443
2026-08-132,829.002,833.002,776.002,780.002,780.001,581,919
2026-08-122,745.002,814.002,745.002,813.002,813.001,988,764
2026-08-112,805.002,816.002,742.002,742.002,742.002,608,962
2026-08-102,866.002,872.002,792.002,803.002,803.001,225,146
2026-08-072,873.002,887.002,835.002,867.002,867.001,309,599
2026-08-062,936.002,957.002,870.002,871.002,871.002,073,432
2026-08-052,914.002,978.002,892.762,922.002,922.001,663,168
2026-08-042,865.002,937.002,849.002,886.002,886.001,923,068
2026-08-032,901.002,972.002,867.002,867.002,867.002,009,512
2026-07-312,884.002,929.002,864.002,864.002,864.002,341,984
Page 1 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.