3i Infrastructure (3IN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
16/03/2022 350.50p 355.50p 347.70p 349.00p 1498901
15/03/2022 342.00p 351.15p 341.30p 350.00p 558518
14/03/2022 354.00p 354.00p 344.00p 345.00p 819234
11/03/2022 351.50p 358.50p 343.62p 350.00p 711047
10/03/2022 346.00p 350.00p 340.50p 347.00p 589948
09/03/2022 340.50p 351.10p 336.22p 347.00p 663784
08/03/2022 320.00p 337.50p 318.02p 333.50p 1484902
07/03/2022 317.00p 324.00p 303.00p 322.00p 4443749
04/03/2022 331.50p 334.00p 320.51p 321.50p 1339335
03/03/2022 353.00p 354.39p 332.50p 333.50p 2548145
02/03/2022 344.00p 356.50p 341.65p 352.50p 1043237
01/03/2022 342.00p 345.50p 340.17p 344.00p 914243
28/02/2022 329.50p 342.00p 329.50p 341.50p 1068095
25/02/2022 325.50p 336.50p 323.40p 336.50p 1072808
24/02/2022 328.50p 331.50p 314.53p 322.00p 1903715
23/02/2022 337.00p 339.00p 334.00p 336.00p 521869
22/02/2022 331.00p 337.50p 328.50p 335.50p 665803
21/02/2022 341.50p 342.00p 332.50p 336.00p 529306
18/02/2022 340.00p 346.54p 338.52p 339.50p 744474
17/02/2022 336.00p 341.00p 335.12p 341.00p 1070967
16/02/2022 335.50p 339.00p 334.50p 336.00p 919475
15/02/2022 337.00p 338.50p 335.50p 337.50p 505081
14/02/2022 339.50p 340.00p 336.00p 336.50p 428322
11/02/2022 342.00p 343.44p 339.23p 340.00p 382253
10/02/2022 343.50p 345.50p 340.50p 342.00p 526535
09/02/2022 337.00p 344.50p 336.00p 343.00p 1045914
08/02/2022 343.00p 343.00p 336.00p 338.00p 572684
07/02/2022 343.00p 345.89p 341.50p 341.50p 708359
04/02/2022 349.00p 349.00p 341.00p 341.00p 697660
03/02/2022 347.50p 350.50p 347.50p 348.00p 566864
02/02/2022 348.00p 351.49p 346.15p 350.00p 1802259
01/02/2022 343.00p 349.50p 343.00p 347.50p 1354489
31/01/2022 347.00p 347.25p 343.15p 346.00p 736817
28/01/2022 330.00p 345.50p 329.42p 345.00p 1591271
27/01/2022 342.00p 342.25p 329.38p 332.00p 1719069
26/01/2022 353.00p 353.00p 343.00p 343.50p 804981
25/01/2022 353.00p 355.00p 350.50p 351.50p 767281
24/01/2022 353.50p 354.50p 351.94p 353.00p 1187908
21/01/2022 354.50p 354.50p 351.99p 352.50p 978549
20/01/2022 354.50p 356.00p 354.00p 355.00p 498422
19/01/2022 355.50p 356.70p 354.00p 355.50p 933995
18/01/2022 357.00p 357.00p 353.50p 356.00p 705153
17/01/2022 355.00p 357.00p 355.00p 356.00p 489313
14/01/2022 355.00p 357.50p 354.50p 354.50p 645566
13/01/2022 357.00p 358.00p 356.50p 356.50p 516551
12/01/2022 358.50p 358.50p 356.50p 357.00p 392627
10/01/2022 358.00p 359.00p 356.00p 357.50p 442166
07/01/2022 360.00p 360.00p 354.50p 358.00p 1051193
06/01/2022 356.50p 362.00p 354.50p 358.00p 948950
05/01/2022 363.50p 365.00p 360.00p 361.00p 769684
04/01/2022 355.00p 366.00p 354.92p 362.50p 1082845
03/01/2022 355.00p 355.00p 354.03p 354.50p 64604
31/12/2021 355.00p 355.00p 354.03p 354.50p 64604
30/12/2021 355.00p 357.00p 354.00p 355.00p 340442
29/12/2021 355.50p 355.63p 354.00p 355.00p 297327
28/12/2021 354.00p 355.50p 354.00p 354.00p 97758
27/12/2021 354.00p 355.50p 354.00p 354.00p 97758
24/12/2021 354.00p 355.50p 354.00p 354.00p 97758
23/12/2021 355.00p 355.00p 352.00p 354.00p 594673
22/12/2021 351.00p 356.00p 351.00p 354.00p 1007187
21/12/2021 350.00p 354.00p 350.00p 352.00p 507677
20/12/2021 348.50p 351.00p 346.00p 351.00p 768377
17/12/2021 349.50p 352.50p 347.00p 350.00p 1528161
16/12/2021 347.00p 351.47p 344.50p 349.50p 737914
15/12/2021 341.00p 344.50p 339.50p 344.50p 2357582
14/12/2021 339.00p 341.00p 338.00p 340.00p 396240
13/12/2021 340.50p 341.00p 337.50p 337.50p 728409
10/12/2021 339.00p 340.50p 338.11p 340.00p 661400
09/12/2021 340.50p 340.50p 338.00p 338.00p 306541
08/12/2021 340.50p 341.00p 338.02p 339.00p 629073
07/12/2021 345.00p 345.00p 338.51p 339.50p 1415518
06/12/2021 343.50p 345.00p 340.50p 341.00p 3599613
03/12/2021 344.00p 344.46p 342.00p 343.00p 619983
02/12/2021 342.00p 345.00p 342.00p 343.50p 975159
01/12/2021 341.50p 345.50p 340.50p 345.00p 2356911
30/11/2021 340.00p 342.50p 337.00p 342.00p 1127654
29/11/2021 338.00p 343.00p 337.50p 341.00p 417774
26/11/2021 340.00p 342.00p 337.50p 339.50p 554782
25/11/2021 340.00p 341.35p 338.05p 339.50p 314867
24/11/2021 343.00p 344.50p 342.00p 344.00p 568543
23/11/2021 342.50p 344.50p 339.53p 344.50p 745325
22/11/2021 344.00p 345.50p 342.50p 343.50p 259089
19/11/2021 344.00p 344.05p 342.26p 343.00p 676248
18/11/2021 338.00p 344.50p 338.00p 344.50p 528713
17/11/2021 341.50p 342.50p 338.00p 338.00p 708105
16/11/2021 341.00p 345.02p 341.00p 343.00p 2959021
15/11/2021 340.50p 342.50p 340.00p 342.50p 407338
12/11/2021 339.50p 341.00p 339.00p 341.00p 521170
11/11/2021 336.50p 339.50p 335.54p 339.50p 1169170
10/11/2021 336.00p 337.50p 334.55p 336.00p 466038
09/11/2021 330.50p 336.50p 329.53p 334.00p 760722
08/11/2021 332.50p 332.50p 329.00p 329.00p 370551
05/11/2021 335.00p 335.00p 329.00p 331.00p 732820
04/11/2021 331.00p 335.00p 331.00p 335.00p 502974
03/11/2021 332.50p 335.00p 329.50p 332.50p 1356624
02/11/2021 333.00p 334.50p 332.00p 332.00p 376744
01/11/2021 332.00p 334.50p 322.00p 334.00p 640407
29/10/2021 328.50p 333.50p 328.50p 331.00p 584327
28/10/2021 324.50p 330.00p 323.00p 330.00p 847039
27/10/2021 320.50p 324.50p 319.88p 324.00p 429518
26/10/2021 321.00p 321.50p 319.50p 321.00p 1053919
25/10/2021 319.50p 321.50p 319.00p 321.50p 539700
22/10/2021 320.00p 321.00p 318.52p 320.00p 478884
21/10/2021 319.50p 321.48p 318.00p 320.00p 439286
20/10/2021 320.50p 320.99p 319.50p 320.50p 459765
19/10/2021 317.00p 323.00p 317.00p 320.50p 873385
18/10/2021 314.50p 317.50p 313.50p 317.50p 639991
15/10/2021 315.00p 315.50p 313.00p 314.00p 438991
14/10/2021 314.00p 315.00p 313.50p 315.00p 545229
13/10/2021 311.00p 314.00p 308.85p 313.00p 990109
12/10/2021 310.00p 311.50p 308.56p 311.50p 458223
11/10/2021 309.00p 313.00p 307.50p 310.50p 849797
08/10/2021 309.50p 309.50p 306.50p 308.00p 420264
07/10/2021 307.00p 309.50p 306.00p 309.00p 1158330
06/10/2021 305.50p 307.50p 303.50p 306.00p 483728
05/10/2021 310.00p 311.00p 305.00p 305.00p 601797
04/10/2021 308.50p 312.50p 307.00p 309.50p 1621057
01/10/2021 302.50p 309.50p 302.00p 309.00p 789628
30/09/2021 308.00p 311.00p 304.00p 304.00p 1060174
29/09/2021 312.00p 314.00p 303.49p 306.00p 726172
28/09/2021 315.50p 316.50p 310.00p 310.00p 706169
27/09/2021 320.00p 320.00p 315.00p 315.00p 322532
24/09/2021 319.00p 320.00p 317.00p 317.50p 713183
23/09/2021 317.50p 321.00p 317.32p 318.00p 836976
22/09/2021 317.00p 318.50p 315.00p 315.00p 304931
21/09/2021 312.50p 318.50p 312.25p 317.50p 490704
20/09/2021 309.00p 312.50p 307.00p 312.50p 553284
17/09/2021 317.50p 318.50p 307.50p 309.00p 2769105
16/09/2021 316.50p 319.00p 316.50p 317.00p 708631
15/09/2021 317.50p 318.00p 315.00p 316.50p 710465
14/09/2021 317.50p 318.50p 317.00p 317.50p 484744
13/09/2021 314.50p 318.00p 314.00p 317.50p 573927
10/09/2021 310.00p 316.00p 310.00p 314.00p 571295
09/09/2021 310.50p 311.50p 309.00p 311.00p 514738
08/09/2021 313.00p 314.50p 310.50p 310.50p 414635
07/09/2021 315.00p 315.99p 313.00p 314.50p 513374
06/09/2021 317.50p 317.50p 315.00p 315.50p 246976
03/09/2021 317.50p 317.50p 315.50p 316.50p 221153
02/09/2021 317.50p 318.39p 315.91p 316.50p 276514
01/09/2021 318.50p 319.50p 317.00p 317.00p 613132
31/08/2021 320.00p 320.00p 317.50p 319.00p 507910
30/08/2021 321.50p 321.50p 319.52p 320.00p 882790
27/08/2021 321.50p 321.50p 319.52p 320.00p 882790
26/08/2021 321.00p 321.96p 319.50p 321.00p 846878
25/08/2021 322.00p 323.50p 317.94p 320.00p 749559
24/08/2021 320.00p 320.50p 316.50p 319.50p 569151
23/08/2021 321.50p 324.11p 317.00p 317.00p 1432181
20/08/2021 325.50p 325.50p 321.50p 321.50p 318943
19/08/2021 321.50p 325.50p 321.50p 324.50p 1533307
18/08/2021 314.50p 324.99p 314.06p 324.00p 1445812
17/08/2021 312.00p 315.00p 310.62p 315.00p 284964
16/08/2021 311.00p 311.50p 310.00p 311.50p 257120
13/08/2021 310.50p 311.00p 309.50p 311.00p 264005
12/08/2021 311.50p 311.50p 309.00p 310.00p 437581
11/08/2021 310.50p 311.50p 309.00p 311.50p 342312
10/08/2021 309.00p 310.00p 308.50p 309.50p 364332
09/08/2021 308.50p 310.50p 308.50p 309.00p 353573
06/08/2021 310.00p 311.00p 309.00p 310.00p 312957
05/08/2021 307.50p 311.00p 307.00p 310.50p 408245
04/08/2021 307.50p 309.00p 307.00p 309.00p 413605
03/08/2021 306.50p 308.74p 304.00p 308.00p 524887
02/08/2021 308.00p 308.00p 303.50p 307.00p 289467
30/07/2021 307.00p 307.50p 304.50p 306.00p 414999
29/07/2021 305.00p 308.00p 304.05p 307.00p 1031943
28/07/2021 305.00p 307.00p 304.00p 305.50p 614418
27/07/2021 301.00p 305.00p 300.00p 305.00p 663169
26/07/2021 305.50p 305.50p 301.00p 302.00p 580848
23/07/2021 303.50p 306.00p 302.60p 305.00p 671955
22/07/2021 303.50p 305.00p 302.10p 302.50p 667248
21/07/2021 305.50p 306.00p 302.00p 302.00p 705536
20/07/2021 305.50p 308.00p 303.50p 304.50p 911240
19/07/2021 309.00p 309.20p 304.00p 304.00p 653949
16/07/2021 311.50p 311.50p 308.50p 308.50p 318987
15/07/2021 310.50p 311.50p 309.50p 310.50p 444408
14/07/2021 310.00p 311.50p 309.00p 310.00p 481005
13/07/2021 309.50p 311.00p 309.00p 309.00p 477921
12/07/2021 306.50p 311.45p 306.50p 310.50p 536861
09/07/2021 308.00p 309.44p 307.00p 307.50p 436309
08/07/2021 308.50p 309.00p 307.00p 307.00p 342601
07/07/2021 306.50p 310.00p 306.50p 309.50p 510307
06/07/2021 306.00p 308.00p 306.00p 307.00p 403205
05/07/2021 303.00p 307.50p 302.50p 307.50p 828268
02/07/2021 298.00p 304.00p 298.00p 304.00p 746712
01/07/2021 299.50p 301.00p 296.27p 299.00p 629549
30/06/2021 299.50p 299.50p 297.53p 298.00p 639702
29/06/2021 297.00p 300.50p 296.61p 299.00p 760917
28/06/2021 299.50p 299.50p 295.00p 298.00p 537415
25/06/2021 296.50p 298.50p 295.50p 298.50p 693777
24/06/2021 299.50p 300.00p 295.50p 296.00p 895194
23/06/2021 297.00p 300.00p 297.00p 298.50p 1218049
22/06/2021 294.00p 299.00p 294.00p 299.00p 982647
21/06/2021 296.50p 298.00p 293.00p 294.50p 991787
18/06/2021 300.00p 301.50p 296.90p 297.00p 1281910
17/06/2021 298.50p 301.50p 296.50p 301.00p 1004779
16/06/2021 303.50p 305.00p 301.50p 302.50p 1007643
15/06/2021 302.50p 303.50p 301.50p 302.50p 715888
14/06/2021 304.50p 306.00p 301.00p 301.00p 733701
11/06/2021 307.00p 307.50p 302.00p 303.50p 800037
10/06/2021 306.00p 307.40p 305.50p 305.50p 656383
09/06/2021 305.50p 308.50p 305.50p 307.00p 833821

*Close Price adjusted for both dividends and splits