3i Infrastructure (3IN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
23/12/2022 323.50p 326.00p 321.50p 325.50p 202502
22/12/2022 324.00p 327.50p 322.00p 323.50p 451071
21/12/2022 319.50p 324.50p 319.50p 323.50p 683749
20/12/2022 325.00p 327.50p 320.00p 320.00p 817357
19/12/2022 324.00p 328.00p 323.00p 324.00p 676587
16/12/2022 328.50p 329.50p 323.00p 323.00p 1588227
15/12/2022 328.00p 331.00p 326.25p 328.00p 972931
14/12/2022 325.50p 330.50p 325.50p 329.00p 605108
13/12/2022 324.50p 331.00p 323.85p 330.00p 1009279
12/12/2022 321.50p 327.00p 318.83p 326.50p 544699
09/12/2022 323.00p 326.00p 319.50p 320.50p 744742
08/12/2022 327.00p 329.52p 323.50p 324.00p 292161
07/12/2022 328.00p 330.00p 324.50p 327.00p 880646
06/12/2022 329.00p 330.50p 327.00p 329.50p 342708
05/12/2022 327.00p 330.00p 327.00p 327.00p 347998
02/12/2022 326.50p 330.50p 324.55p 327.00p 578995
01/12/2022 325.00p 330.00p 325.00p 327.00p 1541299
30/11/2022 324.50p 326.00p 323.00p 325.00p 850854
29/11/2022 325.00p 325.50p 323.00p 323.00p 817902
28/11/2022 324.00p 326.00p 321.50p 323.50p 583041
25/11/2022 324.50p 327.00p 322.00p 324.50p 366999
24/11/2022 323.00p 326.50p 321.00p 323.50p 556907
23/11/2022 330.00p 331.00p 328.00p 328.00p 413202
22/11/2022 330.00p 333.00p 329.00p 330.00p 452193
21/11/2022 332.00p 334.00p 329.26p 330.00p 536910
18/11/2022 331.50p 333.00p 328.00p 330.50p 451709
17/11/2022 329.00p 332.00p 328.50p 330.00p 423483
16/11/2022 335.00p 338.06p 325.50p 330.00p 898935
15/11/2022 336.50p 340.50p 335.25p 336.00p 680966
14/11/2022 340.00p 340.00p 331.00p 337.00p 751924
11/11/2022 346.00p 346.00p 338.00p 338.00p 875518
10/11/2022 329.00p 345.50p 329.00p 342.50p 1125877
09/11/2022 328.50p 330.50p 324.00p 329.00p 793781
08/11/2022 322.00p 334.00p 322.00p 327.00p 1790898
07/11/2022 319.00p 323.50p 318.00p 319.50p 346564
04/11/2022 320.50p 323.00p 316.50p 317.50p 564510
03/11/2022 321.50p 325.00p 318.50p 322.00p 525278
02/11/2022 326.00p 326.50p 319.50p 323.50p 618325
01/11/2022 315.00p 326.00p 314.00p 324.00p 1030675
31/10/2022 317.00p 317.00p 309.00p 314.00p 493510
28/10/2022 309.50p 319.50p 308.00p 316.00p 1400255
27/10/2022 313.00p 313.50p 309.50p 310.00p 971322
26/10/2022 308.00p 313.63p 308.00p 313.00p 1819758
25/10/2022 303.00p 312.20p 300.00p 309.50p 2308665
24/10/2022 303.00p 304.50p 299.75p 302.00p 1881843
21/10/2022 301.00p 303.50p 298.30p 301.50p 776417
20/10/2022 298.00p 303.50p 296.00p 302.00p 1062872
19/10/2022 303.00p 304.50p 294.50p 297.00p 957407
18/10/2022 306.50p 307.00p 301.94p 302.00p 1602245
17/10/2022 299.50p 306.00p 298.00p 305.50p 1327046
14/10/2022 305.00p 308.00p 299.00p 299.00p 1894525
13/10/2022 297.00p 308.00p 294.50p 305.00p 1724943
12/10/2022 292.50p 300.00p 284.00p 297.00p 2131390
11/10/2022 302.00p 304.50p 291.83p 292.50p 2366293
10/10/2022 310.00p 312.00p 303.00p 303.00p 648929
07/10/2022 320.00p 320.00p 311.50p 311.50p 1506054
06/10/2022 319.00p 319.00p 314.50p 317.00p 2086873
05/10/2022 321.00p 322.27p 313.00p 314.00p 1631390
04/10/2022 316.00p 322.50p 314.00p 322.50p 1182245
03/10/2022 301.50p 314.00p 301.50p 313.00p 1292673
30/09/2022 287.50p 304.00p 287.39p 304.00p 4562640
29/09/2022 291.00p 293.50p 285.00p 288.50p 1289774
28/09/2022 294.50p 295.00p 281.50p 291.00p 4916411
27/09/2022 311.00p 311.50p 296.50p 296.50p 1867559
26/09/2022 327.00p 327.50p 308.00p 308.00p 1314390
23/09/2022 332.50p 333.50p 324.50p 326.50p 1436046
22/09/2022 338.50p 338.50p 332.00p 333.00p 461625
21/09/2022 332.50p 338.82p 332.50p 336.50p 791827
20/09/2022 334.00p 337.00p 332.00p 333.50p 437276
19/09/2022 331.00p 336.35p 329.46p 334.50p 1273094
16/09/2022 331.00p 336.35p 329.46p 334.50p 1091549
15/09/2022 332.00p 333.00p 330.00p 332.50p 721687
14/09/2022 331.50p 333.00p 329.50p 331.00p 902949
13/09/2022 335.00p 336.00p 330.80p 332.00p 2049804
12/09/2022 337.50p 339.00p 335.00p 335.00p 883902
09/09/2022 337.00p 340.00p 335.25p 338.00p 1714512
08/09/2022 335.00p 337.00p 332.50p 335.50p 921112
07/09/2022 332.50p 335.00p 332.50p 335.00p 499642
06/09/2022 333.50p 336.50p 333.00p 334.00p 480371
05/09/2022 337.50p 337.50p 332.50p 333.50p 749434
02/09/2022 337.00p 339.00p 336.50p 336.50p 646837
01/09/2022 341.00p 341.00p 335.00p 335.00p 501492
31/08/2022 339.00p 341.50p 337.00p 340.50p 657510
30/08/2022 338.50p 345.00p 336.82p 340.50p 686316
29/08/2022 338.50p 339.50p 336.00p 338.50p 891520
26/08/2022 338.50p 339.50p 336.00p 338.50p 891520
25/08/2022 337.00p 340.00p 336.12p 338.00p 762937
24/08/2022 337.00p 339.50p 335.50p 336.00p 767569
23/08/2022 340.50p 340.50p 336.00p 337.00p 548688
22/08/2022 339.50p 343.55p 338.00p 338.00p 527651
19/08/2022 339.50p 344.00p 338.36p 342.00p 1263401
18/08/2022 342.00p 343.50p 337.50p 338.50p 970560
17/08/2022 350.00p 350.50p 341.00p 341.50p 788978
16/08/2022 348.50p 351.50p 347.50p 349.00p 623284
15/08/2022 349.50p 351.50p 347.50p 348.50p 649325
12/08/2022 345.00p 350.50p 342.00p 350.00p 546169
11/08/2022 348.00p 349.82p 342.00p 343.00p 731270
10/08/2022 350.00p 352.00p 347.78p 349.00p 1142609
09/08/2022 348.50p 350.00p 347.00p 347.50p 989326
08/08/2022 337.50p 350.00p 337.50p 348.00p 1041077
05/08/2022 340.00p 344.00p 338.50p 344.00p 1087074
04/08/2022 334.50p 339.50p 333.50p 339.50p 1802627
03/08/2022 328.00p 334.00p 327.63p 334.00p 1243848
02/08/2022 330.00p 331.50p 326.00p 329.00p 2688439
01/08/2022 334.50p 336.00p 329.00p 329.00p 635571
29/07/2022 331.00p 335.00p 331.00p 335.00p 949251
28/07/2022 333.50p 335.50p 329.50p 331.50p 1229846
27/07/2022 333.00p 335.00p 332.00p 333.00p 909517
26/07/2022 334.50p 335.00p 331.50p 332.00p 1153333
25/07/2022 332.50p 334.63p 331.50p 334.00p 597811
22/07/2022 333.50p 336.00p 331.50p 333.00p 1223234
21/07/2022 333.00p 335.50p 331.50p 332.50p 522682
20/07/2022 334.00p 335.27p 332.00p 332.50p 860520
19/07/2022 331.00p 336.00p 330.50p 334.50p 616078
18/07/2022 330.00p 335.00p 331.00p 332.00p 1034562
15/07/2022 330.00p 331.50p 328.00p 331.00p 934862
14/07/2022 331.00p 333.23p 328.00p 328.00p 1398921
13/07/2022 333.00p 333.00p 328.00p 330.50p 1107412

*Close Price adjusted for both dividends and splits