3i Infrastructure (3IN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
23/09/2025 351.00p 354.00p 349.50p 351.00p 1052495
22/09/2025 351.00p 353.00p 349.15p 350.50p 716583
19/09/2025 354.50p 354.50p 349.00p 351.00p 2151931
18/09/2025 355.00p 356.00p 352.00p 352.50p 968571
17/09/2025 354.50p 355.00p 352.00p 354.50p 516417
16/09/2025 355.00p 355.00p 355.00p 352.50p 682368
15/09/2025 355.00p 358.00p 350.50p 355.00p 1004632
12/09/2025 354.00p 355.00p 352.00p 352.50p 444781
11/09/2025 353.50p 353.50p 353.00p 353.50p 954854
10/09/2025 353.50p 355.00p 351.00p 353.00p 988862
09/09/2025 353.00p 358.00p 349.47p 352.50p 1734065
08/09/2025 355.00p 357.50p 353.00p 356.00p 590493
05/09/2025 354.00p 356.50p 341.30p 355.00p 1293194
04/09/2025 344.50p 355.50p 340.50p 351.50p 1014933
03/09/2025 337.00p 342.00p 337.00p 342.00p 915032
02/09/2025 339.50p 344.00p 338.50p 339.50p 593875
01/09/2025 339.00p 344.50p 339.00p 343.50p 617544
29/08/2025 341.00p 345.50p 341.00p 341.00p 804926
28/08/2025 345.50p 348.00p 341.00p 343.50p 999071
27/08/2025 349.00p 349.00p 344.00p 345.50p 437882
26/08/2025 352.50p 352.50p 345.50p 347.50p 592246
22/08/2025 346.00p 352.00p 344.50p 351.50p 434383
21/08/2025 346.50p 350.00p 345.50p 346.00p 779552
20/08/2025 348.00p 350.00p 346.00p 350.00p 706787
19/08/2025 349.00p 352.50p 348.00p 348.50p 436313
18/08/2025 351.00p 351.50p 347.50p 349.50p 674844
15/08/2025 350.50p 353.00p 347.00p 349.00p 794657
14/08/2025 351.00p 353.50p 350.50p 351.00p 690601
13/08/2025 351.00p 354.50p 349.00p 353.00p 828344
12/08/2025 353.50p 357.02p 351.00p 352.00p 427201
11/08/2025 352.00p 357.50p 351.00p 354.50p 525418
08/08/2025 351.50p 356.00p 350.50p 354.50p 350731
07/08/2025 353.50p 353.50p 349.50p 353.50p 712947
06/08/2025 351.50p 353.50p 349.48p 351.00p 337849
05/08/2025 352.50p 354.00p 350.00p 353.00p 759009
04/08/2025 352.50p 356.50p 350.00p 351.00p 578617
01/08/2025 349.00p 354.50p 348.50p 353.50p 977061
31/07/2025 345.00p 354.50p 345.00p 350.50p 1003264
30/07/2025 349.50p 351.73p 345.00p 346.50p 764885
29/07/2025 354.00p 355.50p 347.00p 350.00p 1100140
28/07/2025 357.50p 357.50p 353.50p 354.00p 830968
25/07/2025 352.00p 357.50p 348.80p 357.00p 738034
24/07/2025 343.50p 352.00p 342.50p 352.00p 1215830
23/07/2025 348.00p 348.00p 343.00p 345.00p 1694337
22/07/2025 351.00p 351.00p 344.50p 344.50p 917864
21/07/2025 347.00p 351.00p 346.50p 351.00p 838671
18/07/2025 347.00p 349.50p 344.22p 347.00p 544554
17/07/2025 345.00p 348.50p 343.00p 346.00p 625599
16/07/2025 347.00p 347.50p 344.00p 344.50p 569962
15/07/2025 346.00p 353.00p 343.00p 347.00p 835556
14/07/2025 343.00p 346.50p 341.50p 346.50p 622343
11/07/2025 340.00p 346.50p 340.00p 342.50p 1163452
10/07/2025 343.00p 345.00p 338.50p 344.00p 1157354
09/07/2025 340.00p 342.70p 337.00p 340.00p 463091
08/07/2025 335.50p 341.00p 335.50p 340.00p 585627
07/07/2025 338.50p 344.35p 336.76p 338.50p 1569162
04/07/2025 347.00p 347.00p 338.00p 338.00p 751712
03/07/2025 337.50p 346.50p 335.00p 345.00p 949594
02/07/2025 340.00p 340.00p 331.00p 339.50p 1873783
01/07/2025 343.00p 345.50p 337.00p 339.00p 951604
30/06/2025 348.00p 349.00p 341.00p 342.50p 987331
27/06/2025 350.00p 351.00p 346.50p 348.00p 513655
26/06/2025 345.00p 351.50p 344.00p 350.50p 1870538
25/06/2025 346.50p 349.00p 343.50p 345.00p 535097
24/06/2025 345.50p 352.50p 343.50p 347.00p 1446165
23/06/2025 350.00p 351.22p 344.00p 345.00p 427734
20/06/2025 351.00p 353.00p 348.43p 348.50p 1948211
19/06/2025 355.00p 357.50p 348.50p 350.00p 789625
18/06/2025 352.50p 356.00p 349.00p 356.00p 685328
17/06/2025 348.50p 352.50p 347.00p 351.00p 721301
16/06/2025 348.00p 351.00p 347.00p 351.00p 1272524
13/06/2025 348.50p 350.00p 345.00p 349.00p 770090
12/06/2025 356.50p 357.00p 351.50p 353.50p 1227036
11/06/2025 354.50p 363.00p 352.00p 363.00p 1923866
10/06/2025 353.00p 358.00p 351.94p 352.50p 885128
09/06/2025 350.00p 352.72p 346.50p 352.00p 694949
06/06/2025 342.00p 350.00p 338.00p 350.00p 784802
05/06/2025 337.00p 342.00p 335.00p 342.00p 636254
04/06/2025 337.00p 337.00p 333.00p 335.00p 840594
03/06/2025 335.00p 340.50p 333.12p 334.00p 564961
02/06/2025 334.00p 336.00p 332.00p 334.50p 573014
30/05/2025 329.00p 334.50p 327.00p 334.50p 1103865
29/05/2025 324.50p 329.00p 323.48p 329.00p 675323
28/05/2025 326.00p 327.50p 323.50p 324.50p 532848
27/05/2025 328.00p 328.00p 324.00p 324.50p 486192
23/05/2025 322.50p 324.03p 319.00p 323.00p 450338
22/05/2025 321.00p 323.50p 319.51p 322.50p 1072629
21/05/2025 325.50p 325.50p 320.50p 322.50p 1061043
20/05/2025 330.50p 330.50p 324.00p 325.00p 953556
19/05/2025 332.50p 332.50p 325.50p 330.00p 859813
16/05/2025 332.50p 332.50p 329.00p 330.50p 679244
15/05/2025 326.00p 331.50p 324.00p 330.50p 700019
14/05/2025 330.00p 331.50p 323.45p 327.00p 1071149
13/05/2025 334.00p 335.50p 330.50p 330.50p 680969
12/05/2025 335.00p 339.50p 331.50p 333.50p 888772
09/05/2025 335.00p 336.00p 332.50p 334.50p 306031
08/05/2025 333.00p 335.51p 330.91p 334.00p 923535
07/05/2025 331.50p 331.50p 328.49p 330.00p 785468
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

*Close Price adjusted for both dividends and splits