3i Infrastructure (3IN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
25/04/2023 317.00p 319.50p 317.00p 318.00p 1081927
24/04/2023 317.50p 319.50p 315.75p 319.50p 1187632
21/04/2023 314.50p 318.00p 314.50p 315.50p 2089402
20/04/2023 315.50p 318.00p 314.00p 314.50p 602855
19/04/2023 315.50p 318.00p 315.50p 315.50p 455198
18/04/2023 320.00p 320.00p 314.00p 317.00p 667723
17/04/2023 321.00p 321.00p 318.00p 318.00p 1523083
14/04/2023 323.50p 324.50p 319.00p 319.00p 791212
13/04/2023 326.50p 327.50p 322.50p 322.50p 634289
12/04/2023 321.50p 326.38p 320.50p 325.00p 698976
11/04/2023 321.00p 324.00p 319.88p 322.00p 735986
06/04/2023 315.50p 320.00p 315.06p 319.00p 1391373
05/04/2023 315.00p 316.00p 313.50p 315.00p 1243031
04/04/2023 314.00p 315.50p 312.50p 314.50p 1163865
03/04/2023 313.00p 315.00p 312.00p 312.50p 1318917
31/03/2023 314.00p 315.00p 313.00p 313.00p 2092747
30/03/2023 313.00p 314.50p 310.00p 312.00p 1363632
29/03/2023 311.00p 311.50p 307.00p 310.00p 1839594
28/03/2023 311.00p 313.00p 305.50p 310.00p 1113716
27/03/2023 312.50p 313.50p 310.50p 310.50p 1123876
24/03/2023 311.50p 313.00p 310.50p 311.00p 1438766
23/03/2023 311.00p 314.00p 310.33p 311.50p 611138
22/03/2023 312.00p 313.50p 310.85p 311.50p 1144721
21/03/2023 311.50p 313.81p 311.00p 311.00p 770526
20/03/2023 309.00p 313.00p 307.00p 311.00p 1355552
17/03/2023 308.00p 314.50p 307.80p 311.00p 3102721
16/03/2023 307.50p 310.00p 304.00p 306.50p 1171355
15/03/2023 309.50p 309.50p 300.50p 306.00p 1513735
14/03/2023 309.00p 311.02p 307.50p 308.50p 767916
13/03/2023 308.00p 310.00p 305.00p 308.00p 1647966
10/03/2023 299.50p 308.30p 299.50p 307.50p 1260477
09/03/2023 306.50p 307.00p 301.60p 304.00p 809606
08/03/2023 307.50p 309.83p 305.03p 306.50p 855553
07/03/2023 310.00p 313.00p 307.39p 307.50p 973799
06/03/2023 312.00p 312.81p 309.21p 310.50p 871664
03/03/2023 310.50p 314.83p 309.50p 311.00p 1144201
02/03/2023 309.50p 312.00p 307.50p 310.50p 1133343
01/03/2023 315.50p 316.50p 306.00p 309.00p 2201265
28/02/2023 318.00p 319.81p 312.50p 316.00p 1005294
27/02/2023 319.50p 321.00p 316.50p 317.50p 682447
24/02/2023 320.50p 320.95p 316.50p 317.00p 390947
23/02/2023 319.00p 320.83p 316.00p 320.00p 776406
22/02/2023 321.00p 321.90p 316.50p 317.50p 1376749
21/02/2023 326.50p 327.00p 321.00p 321.00p 949355
20/02/2023 320.00p 325.50p 318.00p 325.50p 999226
17/02/2023 324.00p 324.85p 319.00p 320.50p 816094
16/02/2023 330.00p 331.50p 322.50p 325.00p 1202789
15/02/2023 329.50p 331.00p 327.82p 328.50p 752044
14/02/2023 331.50p 332.00p 328.00p 329.00p 698908
13/02/2023 331.00p 333.50p 330.00p 331.50p 878609
10/02/2023 332.00p 333.50p 330.00p 331.50p 2112071
09/02/2023 332.00p 333.00p 329.00p 332.50p 1130456
08/02/2023 329.00p 332.00p 329.00p 331.00p 919925
07/02/2023 333.00p 333.60p 329.00p 329.00p 1151362
06/02/2023 333.00p 335.50p 330.50p 333.00p 997064
03/02/2023 340.00p 343.50p 337.50p 341.50p 672830
02/02/2023 337.00p 341.00p 334.61p 341.00p 1033588
01/02/2023 331.50p 337.00p 331.50p 335.00p 898883
31/01/2023 331.50p 334.50p 331.15p 334.50p 491718
30/01/2023 337.00p 337.50p 330.50p 331.50p 968148
27/01/2023 338.00p 338.00p 335.25p 337.00p 569668
26/01/2023 336.00p 338.00p 335.00p 335.00p 1249189
25/01/2023 336.00p 338.00p 334.00p 337.00p 747089
24/01/2023 335.00p 337.50p 334.00p 335.50p 578731
23/01/2023 337.50p 340.50p 335.00p 335.00p 1026988
20/01/2023 336.50p 338.50p 335.29p 337.50p 1282227
19/01/2023 339.50p 342.50p 333.00p 333.00p 957681
18/01/2023 339.00p 343.50p 337.00p 339.00p 602344
17/01/2023 340.00p 343.00p 338.15p 341.00p 677777
16/01/2023 341.00p 346.50p 339.90p 341.50p 805885
13/01/2023 334.50p 342.50p 333.70p 342.50p 1166122
12/01/2023 328.50p 334.50p 327.58p 334.50p 904396
11/01/2023 331.50p 336.50p 328.00p 328.50p 619974
10/01/2023 328.50p 331.50p 326.00p 328.50p 346496
09/01/2023 334.00p 335.00p 326.00p 328.00p 543701
06/01/2023 335.00p 337.50p 330.50p 334.50p 643607
05/01/2023 331.50p 338.50p 331.50p 336.00p 1449997
04/01/2023 334.00p 338.00p 332.50p 333.50p 648949
03/01/2023 333.50p 342.50p 331.62p 332.50p 804758
30/12/2022 333.00p 334.00p 330.10p 334.00p 272750
29/12/2022 333.50p 333.50p 327.00p 332.50p 398761
28/12/2022 324.50p 333.28p 324.32p 329.50p 397653

*Close Price adjusted for both dividends and splits