3i Infrastructure (3IN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
23/04/2024 325.50p 328.00p 324.73p 328.00p 927473
22/04/2024 324.50p 325.50p 323.50p 325.50p 434547
19/04/2024 321.50p 324.00p 320.00p 323.00p 825388
18/04/2024 322.50p 325.32p 322.50p 324.00p 617912
17/04/2024 325.00p 326.00p 322.50p 324.50p 397763
16/04/2024 325.50p 326.00p 322.50p 325.00p 1157712
15/04/2024 326.00p 329.00p 325.00p 325.50p 683214
12/04/2024 328.00p 329.50p 326.50p 326.50p 702458
11/04/2024 328.00p 328.24p 324.50p 326.50p 497354
10/04/2024 325.00p 328.50p 323.50p 327.00p 812238
09/04/2024 326.50p 329.00p 324.00p 325.50p 1550907
08/04/2024 325.50p 329.00p 325.50p 327.00p 640518
05/04/2024 328.00p 328.00p 325.50p 325.50p 351085
04/04/2024 323.50p 329.50p 323.50p 329.00p 1188963
03/04/2024 323.50p 327.00p 323.50p 325.50p 747374
02/04/2024 327.00p 328.00p 324.00p 326.00p 619055
28/03/2024 325.50p 327.50p 325.00p 326.50p 740259
27/03/2024 326.00p 327.50p 324.00p 326.00p 950897
26/03/2024 325.50p 328.00p 325.00p 326.00p 1064324
25/03/2024 324.50p 329.00p 323.00p 325.50p 1010723
22/03/2024 323.00p 327.00p 322.31p 325.00p 1636083
21/03/2024 326.00p 328.00p 321.50p 323.00p 731306
20/03/2024 325.00p 325.00p 321.00p 324.00p 1055537
19/03/2024 325.00p 326.01p 321.00p 321.00p 640620
18/03/2024 321.00p 327.00p 321.00p 325.00p 819310
15/03/2024 325.50p 325.50p 321.00p 325.00p 1300305
14/03/2024 327.00p 327.00p 322.00p 323.00p 1078797
13/03/2024 327.00p 327.00p 324.00p 325.00p 2476644
12/03/2024 324.00p 326.50p 324.00p 325.00p 773888
11/03/2024 327.00p 327.50p 323.50p 325.00p 700867
08/03/2024 329.00p 332.00p 325.50p 326.00p 1173955
07/03/2024 332.50p 335.50p 329.50p 331.50p 1654169
06/03/2024 332.50p 335.00p 331.00p 332.00p 1085093
05/03/2024 331.00p 334.00p 331.00p 333.00p 839425
04/03/2024 334.50p 335.00p 332.00p 333.00p 624895
01/03/2024 333.50p 335.50p 332.34p 334.50p 753945
29/02/2024 331.00p 335.50p 329.00p 335.00p 601689
28/02/2024 334.50p 335.00p 329.50p 331.00p 2095089
27/02/2024 333.50p 335.00p 331.50p 332.50p 824529
26/02/2024 332.00p 334.00p 330.48p 332.00p 828347
23/02/2024 339.00p 339.00p 330.00p 331.00p 2489686
22/02/2024 328.50p 338.04p 327.00p 336.50p 723747
21/02/2024 323.50p 330.00p 319.45p 329.00p 741553
20/02/2024 321.00p 325.00p 317.70p 322.00p 450722
19/02/2024 326.00p 327.00p 321.50p 322.00p 403101
16/02/2024 328.50p 328.50p 324.00p 325.00p 1263142
15/02/2024 328.50p 328.50p 325.00p 325.00p 398072
14/02/2024 326.00p 328.00p 325.00p 326.50p 697163
13/02/2024 330.00p 330.00p 324.91p 325.00p 468179
12/02/2024 325.00p 330.00p 325.00p 329.00p 1500288
09/02/2024 326.00p 329.00p 325.00p 329.00p 684552
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

*Close Price adjusted for both dividends and splits