3i Infrastructure (3IN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
06/05/2025 333.00p 333.00p 329.00p 332.00p 487628
02/05/2025 329.00p 333.00p 326.50p 333.00p 1112428
01/05/2025 326.00p 329.33p 323.00p 329.00p 695722
30/04/2025 329.00p 329.00p 323.00p 324.50p 590578
29/04/2025 327.00p 329.50p 326.00p 328.50p 651279
28/04/2025 325.50p 328.00p 323.23p 327.00p 2567898
25/04/2025 325.00p 327.00p 322.00p 324.00p 3206477
24/04/2025 327.00p 328.00p 322.97p 324.50p 1171718
23/04/2025 325.00p 327.50p 322.00p 326.00p 3453934
22/04/2025 322.00p 324.50p 319.00p 324.00p 594401
17/04/2025 321.50p 324.00p 319.50p 321.50p 1023958
16/04/2025 318.00p 324.00p 316.50p 324.00p 926173
15/04/2025 316.50p 322.00p 316.00p 320.00p 1259417
14/04/2025 310.00p 318.00p 309.50p 318.00p 1365390
11/04/2025 306.50p 312.52p 304.31p 309.00p 1387749
10/04/2025 307.50p 315.00p 303.00p 306.00p 1678953
09/04/2025 304.00p 304.50p 298.50p 301.00p 1186598
08/04/2025 304.00p 311.26p 304.00p 305.00p 966649
07/04/2025 308.50p 312.00p 296.02p 302.00p 1426124
04/04/2025 315.50p 315.50p 306.50p 308.50p 936564
03/04/2025 319.00p 319.00p 313.00p 314.00p 888684
02/04/2025 316.00p 319.50p 314.50p 317.50p 771810
01/04/2025 318.50p 320.00p 314.50p 316.00p 1221689
31/03/2025 316.50p 319.50p 316.00p 318.50p 567776
28/03/2025 312.00p 318.50p 312.00p 318.50p 596165
27/03/2025 313.50p 317.50p 310.50p 312.50p 1285933
26/03/2025 313.50p 317.50p 313.50p 314.00p 566613
25/03/2025 311.50p 316.50p 311.50p 313.00p 818975
24/03/2025 314.00p 316.00p 310.50p 312.00p 975760
21/03/2025 319.00p 319.50p 313.50p 313.50p 1941393
20/03/2025 316.50p 318.00p 314.50p 316.50p 1157292
19/03/2025 317.00p 318.00p 315.00p 315.00p 1143619
18/03/2025 317.00p 319.00p 314.65p 316.50p 892267
17/03/2025 318.50p 321.00p 314.83p 316.00p 748634
14/03/2025 316.00p 320.00p 314.44p 318.50p 1065738
13/03/2025 322.00p 322.50p 313.00p 315.00p 1204137
12/03/2025 323.00p 323.50p 320.00p 320.50p 779852
11/03/2025 325.00p 327.00p 319.50p 323.00p 1159139
10/03/2025 320.50p 329.00p 320.50p 325.50p 1204523
07/03/2025 320.00p 322.51p 318.00p 322.50p 889735
06/03/2025 320.00p 320.50p 317.00p 320.50p 674973
05/03/2025 316.00p 320.50p 315.00p 319.00p 1366661
04/03/2025 316.50p 318.00p 316.00p 318.00p 1029720
03/03/2025 316.00p 318.00p 315.28p 317.50p 1553588
28/02/2025 312.00p 316.66p 311.00p 315.00p 1028031
27/02/2025 313.50p 316.00p 311.00p 312.00p 910213
26/02/2025 317.50p 318.50p 312.85p 314.50p 1107970
25/02/2025 317.50p 320.00p 315.76p 316.00p 1038625
24/02/2025 320.00p 320.00p 315.50p 318.00p 1438892
21/02/2025 317.50p 319.50p 314.94p 319.00p 884089
20/02/2025 319.00p 322.00p 314.50p 316.50p 904075
19/02/2025 319.00p 321.50p 318.50p 321.00p 1779709
18/02/2025 320.50p 322.00p 319.00p 321.00p 701802
17/02/2025 320.50p 323.70p 319.50p 321.50p 474404
14/02/2025 319.00p 322.50p 318.50p 321.00p 859742
13/02/2025 322.50p 324.50p 319.21p 322.00p 1231813
12/02/2025 322.50p 325.80p 321.00p 324.50p 1287775
11/02/2025 323.00p 323.59p 320.50p 323.50p 977603
10/02/2025 318.50p 323.00p 317.00p 321.50p 764613
07/02/2025 321.00p 322.00p 317.50p 317.50p 1190581
06/02/2025 319.50p 325.50p 318.45p 318.50p 1163149
05/02/2025 315.00p 316.50p 313.10p 316.00p 1226235
04/02/2025 314.00p 318.00p 312.50p 315.50p 1150232
03/02/2025 316.50p 318.50p 312.50p 317.00p 1694185
31/01/2025 314.50p 319.00p 312.00p 318.50p 755153
30/01/2025 313.00p 315.50p 311.50p 313.00p 1094851
29/01/2025 317.00p 318.50p 313.00p 313.00p 1935574
28/01/2025 317.00p 318.50p 315.00p 317.00p 885590
27/01/2025 314.00p 317.00p 314.00p 314.50p 2083006
24/01/2025 315.50p 317.00p 313.59p 316.50p 623397
23/01/2025 312.00p 314.60p 312.00p 314.00p 876360
22/01/2025 312.50p 314.00p 311.50p 313.00p 1805110
21/01/2025 313.00p 315.00p 311.00p 315.00p 1321216
20/01/2025 315.50p 318.00p 310.00p 310.00p 1490206
17/01/2025 317.50p 320.14p 315.50p 316.50p 709856
16/01/2025 317.00p 319.50p 314.00p 317.50p 1085391
15/01/2025 313.00p 316.50p 311.00p 316.00p 918999
14/01/2025 311.00p 313.00p 309.50p 310.00p 1357790
13/01/2025 305.00p 310.50p 303.00p 310.00p 1383244
10/01/2025 311.00p 314.50p 304.00p 306.50p 1366979
09/01/2025 309.50p 315.00p 305.00p 313.00p 1311017
08/01/2025 314.00p 316.50p 307.00p 310.00p 1071988
07/01/2025 325.00p 325.00p 314.50p 315.00p 761600
06/01/2025 321.50p 330.00p 315.00p 322.00p 1564193
03/01/2025 323.50p 324.00p 314.00p 324.00p 444393
02/01/2025 320.00p 322.00p 316.00p 322.00p 520085
31/12/2024 315.00p 318.87p 315.00p 317.50p 170044
30/12/2024 320.00p 320.50p 315.50p 318.00p 320087
27/12/2024 319.00p 321.50p 317.00p 318.50p 310907
24/12/2024 318.50p 320.50p 316.50p 320.50p 198554
23/12/2024 321.00p 322.00p 316.00p 317.00p 1009856
20/12/2024 319.50p 323.00p 318.50p 321.50p 4038635
19/12/2024 317.00p 321.34p 314.50p 320.00p 2311837
18/12/2024 316.00p 318.00p 313.50p 318.00p 1053709
17/12/2024 310.50p 316.00p 310.00p 315.50p 2336294
16/12/2024 309.50p 314.50p 309.50p 312.50p 1127310
13/12/2024 309.50p 312.00p 307.50p 310.00p 2131173
12/12/2024 309.50p 312.00p 308.00p 310.50p 4723148
11/12/2024 315.50p 315.50p 309.00p 310.00p 1862044
10/12/2024 317.50p 318.50p 314.00p 315.00p 1983357
09/12/2024 319.50p 320.50p 317.00p 317.50p 1005809
06/12/2024 321.50p 324.00p 319.50p 320.00p 1708565
05/12/2024 321.00p 324.50p 320.50p 322.00p 1217405
04/12/2024 324.50p 325.50p 321.50p 324.50p 597019
03/12/2024 323.00p 324.99p 321.00p 323.50p 830342
02/12/2024 323.50p 325.50p 320.50p 323.00p 719186
29/11/2024 324.50p 325.00p 323.00p 323.50p 563913
28/11/2024 323.00p 325.50p 322.63p 325.00p 308381
27/11/2024 326.00p 329.00p 322.50p 322.50p 678076
26/11/2024 329.00p 331.00p 325.50p 325.50p 718644
25/11/2024 331.50p 332.00p 327.00p 330.00p 991490
22/11/2024 328.00p 331.85p 328.00p 329.50p 577645
21/11/2024 328.00p 329.96p 325.00p 327.50p 511553
20/11/2024 333.50p 337.00p 329.00p 332.00p 895576
19/11/2024 330.00p 337.00p 326.00p 336.50p 635819
18/11/2024 331.50p 332.00p 326.00p 329.00p 595304
15/11/2024 329.50p 332.00p 329.00p 329.00p 513398
14/11/2024 332.00p 333.00p 328.00p 330.50p 1294485
13/11/2024 338.50p 339.42p 328.50p 328.50p 821654
12/11/2024 336.00p 338.50p 334.00p 338.50p 979213
11/11/2024 330.50p 336.50p 328.30p 336.50p 930849
08/11/2024 325.00p 330.00p 322.83p 330.00p 729038
07/11/2024 320.00p 325.27p 318.00p 325.00p 1358077
06/11/2024 320.00p 323.50p 317.99p 320.00p 1210432
05/11/2024 319.50p 321.00p 317.00p 317.00p 895859
04/11/2024 319.00p 321.50p 318.12p 319.50p 1087610
01/11/2024 319.00p 322.00p 317.50p 320.00p 1377818
31/10/2024 323.00p 325.50p 318.00p 320.00p 850562
30/10/2024 324.00p 330.00p 321.50p 323.00p 1622106
29/10/2024 333.00p 335.50p 321.00p 323.00p 1611976
28/10/2024 333.50p 336.00p 332.00p 333.50p 1174100
25/10/2024 333.00p 334.87p 330.87p 334.50p 866859
24/10/2024 329.00p 331.51p 327.30p 329.00p 710539
23/10/2024 328.00p 331.50p 327.00p 329.00p 866159
22/10/2024 330.50p 333.50p 326.50p 328.50p 1105281
21/10/2024 331.00p 334.00p 329.50p 329.50p 714552
18/10/2024 332.50p 336.00p 332.00p 334.50p 930257
17/10/2024 332.00p 335.00p 331.00p 333.00p 941797
16/10/2024 333.50p 334.22p 330.00p 332.00p 633310
15/10/2024 337.50p 338.50p 331.00p 331.00p 1622757
14/10/2024 336.50p 338.00p 335.57p 337.00p 730526
11/10/2024 336.50p 339.00p 333.54p 336.50p 595621
10/10/2024 338.50p 339.50p 336.00p 337.50p 767867
09/10/2024 339.50p 342.00p 327.50p 337.50p 796223
08/10/2024 340.00p 342.50p 338.50p 338.50p 629394
07/10/2024 342.50p 345.00p 338.88p 342.00p 952311
04/10/2024 339.50p 341.50p 338.00p 341.50p 515159
03/10/2024 341.50p 344.00p 338.50p 340.00p 454470
02/10/2024 342.50p 343.50p 339.00p 340.50p 546978
01/10/2024 343.00p 344.50p 339.50p 342.00p 1772974
30/09/2024 342.50p 343.00p 339.00p 341.50p 748008
27/09/2024 336.00p 341.50p 334.55p 341.00p 739720
26/09/2024 333.00p 336.00p 332.20p 335.50p 576109
25/09/2024 331.00p 336.50p 331.00p 333.00p 880675
24/09/2024 339.00p 341.00p 331.00p 331.00p 1589649
23/09/2024 342.50p 343.50p 338.00p 339.50p 740292
20/09/2024 341.50p 344.00p 340.00p 341.50p 2336257
19/09/2024 341.00p 345.00p 339.50p 343.00p 752504
18/09/2024 341.00p 341.00p 337.00p 340.50p 649618
17/09/2024 341.50p 342.00p 337.98p 338.50p 685501
16/09/2024 341.00p 344.50p 339.00p 340.50p 1050987
13/09/2024 341.00p 345.00p 340.50p 342.00p 394725
12/09/2024 343.00p 345.00p 339.00p 340.00p 1325526
11/09/2024 343.00p 345.00p 339.00p 340.50p 587147
10/09/2024 349.00p 349.00p 343.00p 343.50p 479169
09/09/2024 349.00p 349.00p 345.00p 346.00p 539419
06/09/2024 346.00p 348.50p 344.72p 346.50p 401215
05/09/2024 342.00p 349.00p 339.45p 346.50p 788184
04/09/2024 338.50p 342.50p 334.50p 341.50p 514027
03/09/2024 342.50p 344.00p 338.46p 339.50p 1333582
30/08/2024 345.00p 345.00p 341.50p 342.00p 601374
29/08/2024 343.00p 346.00p 342.50p 342.50p 551533
28/08/2024 345.00p 345.50p 341.00p 343.00p 570996
27/08/2024 344.00p 348.00p 341.00p 342.50p 585941
23/08/2024 343.00p 346.00p 342.50p 345.50p 1402973
22/08/2024 347.50p 349.00p 341.00p 342.00p 1977331
21/08/2024 342.50p 348.50p 341.00p 347.00p 1228915
20/08/2024 345.50p 346.42p 340.50p 344.00p 1339980
19/08/2024 344.00p 347.00p 337.50p 342.50p 601975
16/08/2024 347.00p 347.50p 343.00p 346.00p 880381
15/08/2024 344.00p 349.00p 342.50p 345.00p 703460
14/08/2024 339.00p 344.50p 339.00p 344.00p 822191
13/08/2024 340.00p 342.00p 337.37p 340.00p 2045087
12/08/2024 339.00p 340.00p 335.48p 338.50p 350631
09/08/2024 335.00p 339.00p 335.00p 339.00p 595297
08/08/2024 334.00p 338.50p 334.00p 337.50p 441985
07/08/2024 334.00p 338.50p 334.00p 338.50p 591488
06/08/2024 338.50p 339.00p 332.00p 335.50p 1765746
05/08/2024 336.00p 338.01p 328.00p 335.00p 792471
02/08/2024 345.50p 348.00p 336.50p 338.50p 754095
01/08/2024 350.00p 354.50p 345.50p 350.00p 939398
31/07/2024 353.50p 360.00p 347.50p 349.50p 911575
30/07/2024 347.00p 352.00p 346.50p 349.00p 1315718
29/07/2024 349.00p 355.00p 346.22p 346.50p 1237371
26/07/2024 335.00p 349.00p 335.00p 349.00p 1698073
25/07/2024 334.00p 340.00p 332.33p 340.00p 331832
24/07/2024 334.00p 337.00p 332.25p 336.00p 696082
23/07/2024 333.50p 334.50p 331.00p 334.50p 599997
22/07/2024 331.00p 334.00p 329.85p 331.00p 689745
19/07/2024 332.00p 334.00p 323.00p 332.50p 1861572

*Close Price adjusted for both dividends and splits