3i Infrastructure (3IN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
08/02/2024 326.00p 329.12p 326.00p 326.50p 463876
07/02/2024 329.00p 329.00p 324.00p 328.00p 507331
06/02/2024 326.00p 329.00p 324.50p 328.50p 1187385
05/02/2024 327.50p 329.50p 326.00p 327.50p 2904540
02/02/2024 331.50p 331.50p 327.50p 327.50p 3039966
01/02/2024 332.50p 333.00p 328.00p 329.00p 4518102
31/01/2024 325.00p 332.50p 325.00p 330.50p 2953187
30/01/2024 325.50p 328.50p 324.42p 328.00p 358036
29/01/2024 320.50p 326.00p 320.50p 325.00p 447940
26/01/2024 322.50p 325.00p 320.75p 324.00p 548080
25/01/2024 322.00p 322.00p 318.00p 322.00p 2382177
24/01/2024 321.00p 324.00p 320.00p 321.50p 406222
23/01/2024 322.00p 324.00p 320.50p 321.50p 1164063
22/01/2024 320.00p 323.00p 320.00p 322.00p 2063703
19/01/2024 321.00p 323.00p 320.00p 322.00p 1030050
18/01/2024 324.00p 324.00p 321.00p 321.00p 1634505
17/01/2024 320.00p 324.64p 319.36p 324.00p 942138
16/01/2024 316.00p 325.00p 313.50p 324.50p 1690153
15/01/2024 311.00p 315.50p 308.00p 315.00p 1204119
12/01/2024 313.00p 316.50p 309.41p 309.50p 1011408
11/01/2024 317.00p 317.20p 311.00p 311.00p 945580
10/01/2024 319.50p 322.50p 316.50p 316.50p 750993
09/01/2024 319.50p 324.00p 319.46p 320.50p 680326
08/01/2024 317.00p 321.50p 315.50p 319.50p 622930
05/01/2024 319.00p 319.00p 315.50p 317.50p 286682
04/01/2024 318.50p 319.50p 316.50p 318.00p 513654
03/01/2024 318.00p 320.62p 315.50p 317.00p 540981
02/01/2024 321.50p 324.50p 317.27p 318.50p 288398
29/12/2023 323.00p 325.05p 321.00p 321.50p 266105
28/12/2023 324.50p 329.00p 321.50p 325.00p 262665
27/12/2023 322.50p 329.50p 322.00p 324.50p 473381
22/12/2023 323.00p 325.00p 322.00p 324.00p 419253
21/12/2023 322.00p 324.50p 320.50p 324.00p 553001
20/12/2023 322.50p 326.00p 319.50p 324.50p 1272424
19/12/2023 320.00p 321.50p 317.50p 320.00p 772559
18/12/2023 323.00p 324.00p 319.50p 319.50p 788148
15/12/2023 323.00p 324.00p 321.00p 322.50p 1032607
14/12/2023 322.00p 324.50p 320.00p 322.00p 1426529
13/12/2023 320.50p 323.00p 318.50p 319.00p 3058042
12/12/2023 317.50p 322.00p 314.00p 321.00p 1495968
11/12/2023 315.00p 322.50p 309.50p 316.00p 543812
08/12/2023 320.50p 321.10p 314.02p 315.00p 1002818
07/12/2023 320.50p 322.22p 319.00p 319.50p 3271342
06/12/2023 320.50p 329.50p 320.50p 321.50p 732949
05/12/2023 327.00p 327.00p 318.00p 323.00p 642316
04/12/2023 323.50p 329.95p 322.50p 322.50p 626485
01/12/2023 327.00p 329.95p 323.00p 324.50p 854765
30/11/2023 327.00p 327.00p 325.00p 326.50p 933915
29/11/2023 324.00p 327.50p 324.00p 326.50p 390879
28/11/2023 322.50p 332.50p 322.50p 325.50p 292391
27/11/2023 325.50p 325.69p 324.00p 325.00p 418982
24/11/2023 325.00p 326.00p 324.00p 325.50p 395883
23/11/2023 332.50p 332.50p 322.50p 325.50p 1031194
22/11/2023 332.00p 336.12p 330.50p 335.00p 1173120
21/11/2023 335.00p 338.50p 331.90p 334.00p 1159487
20/11/2023 335.00p 339.50p 335.00p 337.00p 829598
17/11/2023 332.00p 338.00p 329.50p 337.00p 950104
16/11/2023 325.50p 333.36p 325.50p 333.00p 1438305
15/11/2023 321.50p 330.00p 320.05p 330.00p 1580472
14/11/2023 309.00p 321.50p 304.00p 321.50p 1413560
13/11/2023 306.50p 312.00p 304.94p 307.50p 489435
10/11/2023 305.00p 308.50p 301.50p 305.00p 2021850
09/11/2023 305.00p 308.50p 303.51p 306.50p 906047
08/11/2023 304.00p 308.02p 303.00p 305.00p 1010542
07/11/2023 307.50p 311.50p 302.00p 304.50p 1907791
06/11/2023 317.00p 317.00p 307.50p 308.00p 723740
03/11/2023 311.50p 317.00p 310.50p 316.50p 465377
02/11/2023 298.00p 311.50p 298.00p 311.00p 1267441
01/11/2023 299.50p 301.39p 293.50p 299.00p 846341
31/10/2023 299.50p 305.00p 299.00p 299.00p 799661
30/10/2023 294.50p 301.00p 293.00p 299.50p 784133
27/10/2023 296.00p 296.50p 293.00p 293.50p 366285
26/10/2023 290.00p 295.00p 290.00p 294.00p 1240194
25/10/2023 294.00p 296.00p 290.00p 291.00p 1046996
24/10/2023 296.00p 298.00p 294.00p 294.50p 510477
23/10/2023 294.00p 295.50p 291.00p 295.50p 493245
20/10/2023 299.00p 299.39p 294.00p 294.00p 514095
19/10/2023 299.00p 301.52p 298.00p 300.00p 448795
18/10/2023 299.50p 302.00p 296.02p 301.00p 778910
17/10/2023 294.50p 302.50p 291.00p 301.50p 2887429
16/10/2023 303.00p 305.50p 295.00p 295.00p 1570842
13/10/2023 305.00p 308.50p 302.50p 302.50p 1322717
12/10/2023 307.50p 311.50p 305.00p 306.00p 677834
11/10/2023 305.50p 309.00p 305.45p 308.00p 593864
10/10/2023 306.50p 312.00p 305.19p 306.00p 515610
09/10/2023 303.00p 305.50p 302.01p 305.50p 1123060
06/10/2023 303.00p 305.84p 301.00p 304.00p 1204552
05/10/2023 294.50p 305.00p 294.50p 302.50p 726720
04/10/2023 297.50p 299.50p 294.51p 297.00p 689345
03/10/2023 301.00p 303.50p 297.00p 297.00p 956737
02/10/2023 305.50p 306.00p 301.00p 301.50p 1534130
29/09/2023 306.00p 309.27p 304.50p 304.50p 1954966
28/09/2023 306.50p 308.00p 305.00p 305.00p 691814
27/09/2023 313.00p 314.50p 305.00p 305.50p 1118948
26/09/2023 317.00p 317.50p 312.00p 312.00p 967121
25/09/2023 316.00p 317.00p 314.00p 315.50p 870002
22/09/2023 312.00p 316.50p 310.00p 315.00p 1249339
21/09/2023 310.00p 313.50p 308.00p 312.50p 450533
20/09/2023 304.00p 310.50p 303.93p 310.50p 548728
19/09/2023 307.00p 308.50p 303.00p 303.00p 596602
18/09/2023 310.00p 311.50p 305.00p 305.00p 639499
15/09/2023 313.00p 313.00p 309.92p 310.50p 1181908
14/09/2023 305.50p 311.00p 303.76p 311.00p 1007626
13/09/2023 306.00p 306.00p 303.00p 305.00p 1497073
12/09/2023 303.00p 306.00p 302.51p 304.00p 735407
11/09/2023 303.00p 306.50p 301.50p 303.50p 738737
08/09/2023 303.50p 306.00p 302.50p 303.50p 376601
07/09/2023 303.00p 305.50p 303.00p 303.50p 463285
06/09/2023 303.00p 305.50p 302.00p 304.50p 486328
05/09/2023 302.50p 304.00p 301.87p 303.00p 707894
04/09/2023 304.50p 308.50p 302.50p 303.50p 350406
01/09/2023 310.00p 310.00p 303.00p 303.50p 741359
31/08/2023 310.00p 315.00p 305.00p 308.00p 717486
30/08/2023 307.50p 310.00p 304.00p 309.00p 737670
29/08/2023 301.50p 307.50p 299.00p 305.00p 1219125
25/08/2023 296.00p 301.00p 293.75p 300.50p 933386
24/08/2023 291.00p 299.00p 291.00p 293.50p 782705
23/08/2023 293.00p 298.75p 289.00p 292.00p 905547
22/08/2023 298.00p 299.74p 292.50p 292.50p 1328446
21/08/2023 297.50p 301.00p 297.50p 297.50p 579822
18/08/2023 298.00p 301.00p 296.31p 298.50p 558419
17/08/2023 299.50p 303.00p 295.00p 298.50p 510586
16/08/2023 300.00p 303.00p 299.00p 300.00p 1030913
15/08/2023 300.00p 302.00p 295.62p 300.00p 644066
14/08/2023 302.50p 305.00p 300.00p 300.00p 928830
11/08/2023 304.50p 307.00p 298.50p 303.00p 895980
10/08/2023 306.00p 308.50p 304.50p 304.50p 558019
09/08/2023 308.00p 310.00p 305.26p 306.00p 806294
08/08/2023 309.00p 310.63p 307.00p 307.00p 488372
07/08/2023 309.50p 312.00p 308.50p 309.50p 340742
04/08/2023 309.50p 312.00p 309.00p 311.50p 456246
03/08/2023 308.50p 312.50p 308.00p 310.50p 332827
02/08/2023 313.00p 313.50p 309.40p 309.50p 542676
01/08/2023 313.00p 315.00p 312.50p 314.00p 480552
31/07/2023 309.50p 313.00p 308.56p 313.00p 543983
28/07/2023 312.00p 313.50p 309.03p 310.50p 1228613
27/07/2023 310.50p 313.00p 309.88p 310.50p 1273912
26/07/2023 315.00p 316.50p 309.95p 310.50p 1292382
25/07/2023 313.00p 315.00p 313.00p 314.50p 482662
24/07/2023 317.00p 320.00p 312.50p 312.50p 823564
21/07/2023 314.50p 315.50p 311.50p 312.00p 537846
20/07/2023 313.50p 318.00p 313.00p 314.50p 555171
19/07/2023 311.00p 318.50p 306.45p 315.00p 880426
18/07/2023 305.50p 309.30p 305.00p 305.00p 1591268
17/07/2023 315.00p 315.00p 304.78p 306.00p 686162
14/07/2023 309.00p 314.50p 309.00p 309.50p 952934
13/07/2023 316.00p 316.50p 310.00p 311.00p 1114887
12/07/2023 308.00p 316.59p 306.50p 315.00p 1322873
11/07/2023 316.00p 316.00p 308.50p 309.00p 1052314
10/07/2023 312.50p 317.63p 312.50p 313.00p 1209832
07/07/2023 309.00p 315.00p 308.50p 315.00p 933688
06/07/2023 313.00p 316.00p 309.42p 311.00p 1589975
05/07/2023 311.50p 315.00p 311.00p 315.00p 585177
04/07/2023 313.00p 316.00p 311.56p 314.00p 1160088
03/07/2023 312.50p 316.22p 311.50p 313.00p 1159961
30/06/2023 308.00p 315.00p 308.00p 313.00p 1770675
29/06/2023 301.00p 309.00p 300.50p 309.00p 1029546
28/06/2023 289.00p 304.50p 288.24p 302.50p 1370534
27/06/2023 279.50p 291.00p 277.81p 287.00p 872092
26/06/2023 286.00p 286.00p 276.74p 278.50p 1342785
23/06/2023 288.00p 290.52p 285.00p 285.50p 972622
22/06/2023 294.50p 294.50p 287.00p 289.00p 892208
21/06/2023 295.00p 298.78p 291.80p 293.00p 795739
20/06/2023 301.00p 301.00p 294.50p 297.00p 903379
19/06/2023 304.00p 304.50p 298.00p 299.00p 1052559
16/06/2023 309.50p 312.00p 302.00p 302.00p 2322798
15/06/2023 314.00p 314.00p 309.50p 310.00p 879525
14/06/2023 321.00p 322.00p 319.00p 319.00p 1036424
13/06/2023 320.50p 322.00p 318.67p 321.00p 1189614
12/06/2023 318.00p 320.00p 317.00p 320.00p 1421963
09/06/2023 317.00p 318.50p 317.00p 318.50p 1095145
08/06/2023 316.50p 318.50p 316.50p 317.00p 862617
07/06/2023 318.00p 318.50p 316.50p 317.00p 494827
06/06/2023 315.00p 319.00p 315.00p 317.00p 1726212
05/06/2023 320.00p 322.00p 315.25p 315.50p 766671
02/06/2023 318.00p 321.50p 318.00p 319.50p 624262
01/06/2023 318.00p 320.00p 316.00p 318.50p 580919
31/05/2023 314.00p 317.10p 312.94p 315.50p 922422
30/05/2023 312.50p 315.50p 312.50p 314.00p 639544
26/05/2023 312.50p 314.67p 311.50p 314.00p 447603
25/05/2023 314.50p 318.00p 311.50p 311.50p 805648
24/05/2023 316.00p 317.76p 312.20p 315.00p 661489
23/05/2023 323.00p 324.50p 316.50p 317.00p 1120395
22/05/2023 325.50p 325.50p 322.50p 323.50p 992250
19/05/2023 326.00p 326.50p 324.50p 325.00p 1289951
18/05/2023 325.50p 327.00p 325.00p 325.50p 467274
17/05/2023 325.50p 327.00p 325.32p 326.00p 382412
16/05/2023 324.50p 328.00p 324.50p 326.50p 777044
15/05/2023 328.00p 328.00p 325.00p 325.50p 477511
12/05/2023 329.00p 329.00p 325.50p 326.50p 660511
11/05/2023 329.00p 329.50p 326.00p 329.00p 3137688
10/05/2023 327.00p 328.00p 322.90p 328.00p 840589
09/05/2023 328.00p 328.00p 323.50p 324.50p 756294
05/05/2023 323.00p 327.50p 323.00p 327.00p 461290
04/05/2023 323.00p 325.00p 322.50p 324.00p 807929
03/05/2023 319.00p 324.50p 318.00p 324.00p 911636
02/05/2023 318.50p 320.50p 317.50p 318.00p 701434
28/04/2023 318.50p 319.50p 317.50p 317.50p 739471
27/04/2023 318.50p 318.50p 315.50p 317.50p 715424
26/04/2023 317.00p 319.50p 316.50p 317.50p 590943

*Close Price adjusted for both dividends and splits