3i Infrastructure (3IN) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. 3i Infrastructure

Date Open High Low Close* Volume
13/11/2026 410.00p 410.00p 405.50p 409.50p 1047595
12/11/2026 410.00p 410.50p 407.40p 409.00p 531151
11/11/2026 403.00p 412.00p 403.00p 409.00p 829922
10/11/2026 403.50p 405.50p 401.50p 403.50p 539888
09/11/2026 396.00p 402.00p 395.50p 400.00p 913291
06/11/2026 395.50p 399.00p 393.50p 396.00p 2002562
05/11/2026 399.00p 403.00p 398.00p 399.50p 1675906
04/11/2026 394.50p 399.50p 394.00p 398.50p 740057
03/11/2026 394.00p 396.05p 391.50p 395.00p 611876
02/11/2026 390.00p 396.00p 390.00p 394.00p 551575
30/10/2026 396.00p 396.00p 389.50p 391.50p 858367
29/10/2026 391.50p 394.50p 388.50p 393.00p 453460
28/10/2026 391.50p 392.50p 388.50p 390.50p 809597
27/10/2026 386.00p 393.50p 386.00p 393.00p 2270273
26/10/2026 392.00p 395.50p 385.50p 386.00p 1856207
23/10/2026 391.00p 394.00p 389.50p 392.50p 772605
22/10/2026 394.50p 396.00p 390.00p 391.00p 2287135
21/10/2026 395.00p 397.00p 394.00p 395.50p 832866
20/10/2026 394.00p 397.50p 392.00p 395.00p 943869
19/10/2026 397.50p 397.50p 394.00p 394.00p 1225909
16/10/2026 395.00p 397.50p 393.57p 394.50p 963637
15/10/2026 393.00p 398.06p 393.00p 395.00p 1279724
14/10/2026 392.00p 397.39p 392.00p 395.00p 980428
13/10/2026 391.00p 395.00p 390.00p 394.50p 583788
12/10/2026 389.00p 391.00p 387.00p 390.00p 560301
09/10/2026 384.00p 388.54p 384.00p 388.00p 501874
08/10/2026 381.50p 386.50p 378.00p 385.00p 978032
07/10/2026 385.00p 387.01p 381.50p 384.00p 1006973
06/10/2026 385.50p 389.50p 385.50p 386.50p 1089417
05/10/2026 390.50p 390.50p 384.00p 387.00p 911147
02/10/2026 386.50p 391.00p 386.50p 387.50p 447007
01/10/2026 391.50p 394.50p 387.00p 389.00p 1517524
30/09/2026 391.00p 397.00p 389.50p 394.50p 1809192
29/09/2026 388.00p 392.50p 387.00p 390.00p 1992670
28/09/2026 391.50p 394.00p 387.00p 387.00p 616363
25/09/2026 390.50p 392.00p 388.00p 390.00p 1258833
24/09/2026 390.00p 393.50p 388.00p 388.00p 1265948
23/09/2026 391.50p 395.50p 391.00p 392.00p 979275
22/09/2026 391.50p 395.50p 391.50p 392.00p 764887
21/09/2026 394.50p 396.50p 391.50p 392.50p 1189021
18/09/2026 395.00p 395.00p 391.00p 393.50p 1179329
17/09/2026 389.50p 395.00p 389.50p 393.00p 751861
16/09/2026 390.00p 392.50p 389.75p 392.00p 694678
15/09/2026 386.00p 391.50p 384.96p 390.00p 538294
14/09/2026 387.50p 389.50p 386.50p 389.00p 699674
11/09/2026 387.50p 389.52p 385.73p 388.00p 1049756
10/09/2026 392.00p 392.00p 385.00p 386.00p 536991
09/09/2026 391.00p 393.50p 388.00p 389.00p 820292
08/09/2026 390.50p 392.50p 388.50p 391.50p 855997
07/09/2026 390.00p 393.50p 388.82p 391.00p 310263
04/09/2026 386.50p 392.00p 386.50p 390.50p 776327
03/09/2026 385.00p 390.00p 384.49p 388.00p 734355
02/09/2026 387.50p 391.00p 385.00p 386.00p 813390
01/09/2026 393.50p 395.00p 386.37p 387.50p 792890
28/08/2026 396.00p 397.50p 394.00p 395.50p 913861
27/08/2026 393.50p 396.00p 391.50p 395.50p 628253
26/08/2026 396.00p 398.50p 392.00p 393.50p 810857
25/08/2026 395.50p 399.50p 395.00p 396.00p 1317783
24/08/2026 390.00p 395.00p 390.00p 395.00p 590112
21/08/2026 387.00p 394.50p 383.50p 391.50p 1089897
20/08/2026 386.50p 388.00p 384.50p 386.00p 469565
19/08/2026 384.00p 386.51p 380.50p 385.50p 978950
18/08/2026 381.00p 386.50p 379.00p 382.50p 613264
14/08/2026 382.00p 384.50p 380.50p 383.00p 535419
13/08/2026 383.00p 385.50p 382.00p 384.00p 643195
12/08/2026 384.00p 385.00p 381.00p 383.00p 780784
11/08/2026 384.00p 385.50p 380.50p 382.50p 589928
10/08/2026 385.00p 386.00p 381.48p 384.00p 671033
07/08/2026 384.00p 387.50p 382.00p 384.50p 428091
06/08/2026 387.50p 387.50p 380.50p 384.50p 582169
05/08/2026 387.50p 387.50p 383.00p 383.50p 725475
04/08/2026 387.50p 387.50p 382.63p 384.00p 734974
03/08/2026 380.00p 386.00p 380.00p 384.50p 739568
31/07/2026 384.00p 388.00p 380.00p 380.00p 888987
30/07/2026 385.00p 390.00p 384.00p 385.50p 449506
29/07/2026 387.50p 388.50p 383.50p 388.50p 595164
28/07/2026 386.00p 388.50p 383.00p 385.50p 1068587
27/07/2026 388.00p 389.00p 383.50p 384.50p 374995
24/07/2026 385.50p 389.00p 383.50p 385.50p 611232
23/07/2026 393.50p 394.50p 385.50p 385.50p 579452
22/07/2026 391.00p 393.50p 388.50p 393.50p 611330
21/07/2026 392.50p 392.50p 386.71p 391.00p 839974
20/07/2026 390.50p 392.50p 389.00p 391.00p 874960
17/07/2026 391.50p 394.00p 389.50p 391.00p 904832
16/07/2026 388.00p 391.50p 387.00p 391.00p 817927
15/07/2026 388.00p 389.00p 385.50p 388.00p 1560114
14/07/2026 384.00p 388.00p 382.45p 388.00p 1138324
13/07/2026 384.00p 386.00p 381.00p 385.00p 786494
10/07/2026 379.00p 385.00p 379.00p 385.00p 943396
09/07/2026 380.50p 382.50p 377.50p 381.50p 793676
08/07/2026 382.00p 382.50p 376.00p 380.00p 788642
07/07/2026 383.00p 384.50p 380.00p 380.00p 763545
06/07/2026 385.00p 386.50p 382.00p 383.00p 586411
03/07/2026 384.00p 389.00p 382.00p 385.00p 1001121
02/07/2026 376.00p 383.00p 373.50p 383.00p 933879
01/07/2026 375.50p 379.00p 375.00p 376.00p 566373
30/06/2026 375.50p 379.50p 373.50p 378.00p 1249910
29/06/2026 377.50p 379.00p 373.00p 376.00p 938188
26/06/2026 377.50p 380.50p 375.50p 377.50p 1390300
25/06/2026 372.00p 380.00p 370.00p 378.50p 1147567
24/06/2026 369.50p 373.50p 367.00p 373.50p 1011561
23/06/2026 369.00p 372.00p 364.48p 369.50p 777307
22/06/2026 370.00p 374.00p 368.50p 371.50p 1249313
19/06/2026 370.00p 372.50p 369.00p 372.00p 1346305
18/06/2026 371.00p 371.50p 365.50p 371.50p 738806
17/06/2026 368.00p 371.50p 365.00p 370.50p 1078217
16/06/2026 366.00p 368.50p 364.00p 366.00p 632988
15/06/2026 373.00p 373.00p 365.22p 366.50p 598942
12/06/2026 369.00p 375.50p 367.50p 368.50p 860605
11/06/2026 371.00p 372.00p 366.00p 368.50p 1166155
10/06/2026 373.00p 377.00p 371.50p 376.00p 1051516
09/06/2026 372.50p 376.00p 369.88p 371.00p 653552
08/06/2026 375.00p 375.50p 369.00p 370.50p 408442
05/06/2026 369.50p 375.00p 369.50p 373.00p 586913
04/06/2026 365.00p 371.50p 364.00p 371.50p 765037
03/06/2026 371.50p 371.50p 365.50p 368.00p 574303
02/06/2026 371.00p 373.00p 366.50p 372.00p 737760
01/06/2026 369.50p 372.50p 366.78p 368.00p 725407
29/05/2026 370.50p 373.50p 368.50p 370.00p 658468
28/05/2026 370.50p 374.00p 368.50p 368.50p 1030254
27/05/2026 371.50p 375.00p 368.50p 370.50p 738922
26/05/2026 369.00p 372.50p 365.50p 370.50p 1620371
22/05/2026 370.00p 370.00p 365.00p 368.50p 702477
21/05/2026 369.00p 371.00p 366.50p 369.50p 1055900
20/05/2026 360.50p 370.00p 360.50p 370.00p 1006596
19/05/2026 359.00p 364.50p 359.00p 363.00p 1204908
18/05/2026 361.00p 362.00p 357.00p 359.50p 1234037
15/05/2026 362.50p 364.00p 357.50p 362.00p 866577
14/05/2026 364.50p 366.50p 361.50p 364.00p 1020252
13/05/2026 371.00p 372.00p 356.50p 363.00p 2830278
12/05/2026 375.00p 375.00p 368.50p 370.50p 5508237
11/05/2026 373.50p 377.38p 371.00p 372.50p 2311669
08/05/2026 370.00p 377.00p 370.00p 376.00p 1013388
07/05/2026 372.50p 375.50p 370.50p 372.50p 712056
06/05/2026 373.50p 378.50p 371.50p 372.50p 1119659
05/05/2026 372.00p 374.00p 370.00p 374.00p 2592267
01/05/2026 372.00p 375.53p 369.50p 375.50p 700420
30/04/2026 368.50p 372.00p 365.00p 372.00p 1042433
29/04/2026 365.50p 369.00p 364.50p 368.00p 1411410
28/04/2026 367.00p 369.00p 365.50p 367.00p 702161
27/04/2026 366.50p 369.23p 366.00p 367.00p 1713405
24/04/2026 365.00p 368.30p 364.00p 367.00p 753029
23/04/2026 364.50p 365.50p 361.50p 365.00p 956585
22/04/2026 361.50p 366.50p 361.50p 366.50p 1492000
21/04/2026 362.00p 367.00p 359.00p 362.50p 686456
20/04/2026 360.50p 363.21p 358.50p 360.50p 883194
17/04/2026 359.50p 364.00p 356.00p 364.00p 945693
16/04/2026 357.50p 362.00p 355.00p 359.00p 825434
15/04/2026 357.50p 360.00p 355.00p 356.50p 963201
14/04/2026 350.50p 357.50p 348.00p 356.50p 1319355
13/04/2026 346.50p 350.50p 346.00p 350.50p 2919305
10/04/2026 344.50p 348.95p 344.50p 348.00p 1065539
09/04/2026 343.50p 347.50p 343.00p 345.00p 918470
08/04/2026 336.00p 349.00p 335.50p 347.00p 1194553
07/04/2026 335.00p 338.50p 332.00p 333.50p 821147
02/04/2026 339.00p 339.00p 331.50p 334.50p 1981348
01/04/2026 335.50p 341.00p 334.00p 335.00p 2511498
31/03/2026 325.00p 333.70p 325.00p 333.50p 1937669
30/03/2026 328.00p 332.00p 325.35p 326.00p 1025843
27/03/2026 333.00p 337.00p 328.00p 328.00p 1239014
26/03/2026 335.00p 339.00p 331.00p 333.50p 1033264
25/03/2026 331.50p 340.00p 331.50p 337.00p 1148335
24/03/2026 342.00p 342.00p 330.00p 330.00p 894239
23/03/2026 340.00p 342.00p 330.00p 335.00p 1109305
20/03/2026 345.00p 348.00p 336.00p 339.00p 2290389
19/03/2026 346.00p 348.50p 343.50p 345.00p 705402
18/03/2026 351.00p 352.50p 347.50p 350.00p 837423
17/03/2026 344.50p 351.00p 342.50p 351.00p 1394776
16/03/2026 347.00p 349.00p 344.00p 345.00p 662943
13/03/2026 349.50p 349.50p 342.00p 346.50p 977537
12/03/2026 348.00p 351.50p 345.50p 345.50p 799462
11/03/2026 345.00p 350.50p 344.10p 348.50p 836210
10/03/2026 344.00p 350.92p 344.00p 347.00p 724469
09/03/2026 349.00p 349.00p 339.00p 343.50p 1033271
06/03/2026 351.00p 356.00p 344.35p 349.50p 1249741
05/03/2026 359.50p 362.50p 350.00p 350.00p 1329517
04/03/2026 343.00p 349.50p 343.00p 348.00p 494827
03/03/2026 349.50p 352.00p 343.50p 344.50p 989545
02/03/2026 361.00p 361.00p 348.50p 351.00p 2388235
27/02/2026 359.00p 360.50p 355.50p 360.00p 906869
26/02/2026 352.00p 359.00p 349.00p 357.50p 456810
25/02/2026 351.00p 356.50p 349.00p 352.00p 1119120
24/02/2026 350.50p 355.00p 350.50p 352.50p 923719
23/02/2026 354.00p 354.00p 350.50p 353.00p 556140
20/02/2026 352.50p 355.00p 350.40p 351.50p 535300
19/02/2026 349.00p 352.50p 349.00p 350.50p 841830
18/02/2026 353.00p 357.00p 349.00p 351.00p 683423
17/02/2026 346.00p 356.00p 346.00p 356.00p 934452
16/02/2026 344.50p 347.50p 343.00p 347.00p 662422
13/02/2026 344.00p 345.00p 339.98p 344.00p 572393
12/02/2026 344.00p 346.00p 340.00p 341.00p 978265
11/02/2026 340.00p 344.00p 338.50p 343.50p 1062168
10/02/2026 342.50p 344.00p 339.00p 341.00p 1573430
09/02/2026 349.00p 349.00p 341.75p 342.50p 1326188
06/02/2026 347.50p 350.50p 345.50p 346.50p 1135490
05/02/2026 341.00p 347.00p 340.00p 346.50p 5307972
04/02/2026 348.00p 349.00p 335.28p 342.00p 2467090
03/02/2026 353.00p 359.50p 347.50p 348.00p 2982664
02/02/2026 362.00p 362.00p 343.44p 357.50p 2837928
30/01/2026 372.00p 374.50p 369.50p 373.00p 912060

*Close Price adjusted for both dividends and splits