3i Infrastructure (3IN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
18/07/2024 333.50p 337.50p 327.50p 333.50p 1065953
17/07/2024 331.00p 335.50p 330.50p 333.00p 483156
16/07/2024 335.00p 335.00p 330.00p 332.50p 3796821
15/07/2024 334.00p 336.50p 329.50p 332.00p 645676
12/07/2024 337.00p 337.00p 333.50p 333.50p 560433
11/07/2024 332.00p 337.00p 331.50p 336.00p 626920
10/07/2024 326.50p 333.00p 326.00p 333.00p 938764
09/07/2024 328.00p 330.50p 325.50p 329.00p 1151995
08/07/2024 330.50p 337.00p 327.50p 328.00p 592898
05/07/2024 329.00p 339.50p 324.80p 331.00p 2015411
04/07/2024 327.00p 330.00p 326.00p 330.00p 534301
03/07/2024 323.50p 329.50p 322.00p 328.00p 1013111
02/07/2024 325.50p 325.50p 321.00p 324.00p 817492
01/07/2024 320.50p 325.00p 320.50p 321.00p 916287
28/06/2024 321.50p 324.00p 319.50p 320.50p 669786
27/06/2024 321.00p 329.00p 320.00p 321.00p 360930
26/06/2024 321.50p 332.00p 318.00p 322.00p 972671
25/06/2024 324.00p 331.00p 321.85p 324.50p 738042
24/06/2024 324.50p 329.50p 323.00p 325.00p 1052447
21/06/2024 327.00p 335.00p 323.50p 325.50p 1094122
20/06/2024 329.00p 329.50p 327.00p 327.00p 818913
19/06/2024 325.00p 333.50p 323.50p 328.00p 931940
18/06/2024 328.00p 328.00p 323.50p 325.00p 1195196
17/06/2024 326.00p 327.00p 322.49p 324.00p 606859
14/06/2024 320.50p 326.00p 316.50p 325.50p 900136
13/06/2024 323.50p 324.00p 318.50p 318.50p 1082004
12/06/2024 328.00p 330.00p 322.00p 327.00p 1188323
11/06/2024 335.00p 336.50p 328.00p 328.00p 814407
10/06/2024 336.00p 342.00p 332.00p 333.00p 755241
07/06/2024 337.50p 339.00p 335.43p 339.00p 463435
06/06/2024 335.50p 345.00p 335.00p 337.50p 1114009
05/06/2024 338.00p 341.00p 334.00p 335.50p 1316672
04/06/2024 338.50p 341.00p 336.50p 336.50p 759858
03/06/2024 341.50p 343.00p 338.50p 340.50p 827923
31/05/2024 341.50p 346.50p 338.00p 338.50p 1110967
30/05/2024 329.00p 341.50p 329.00p 341.00p 1372195
29/05/2024 329.00p 333.50p 329.00p 329.00p 788434
28/05/2024 330.50p 338.00p 327.00p 332.00p 1082819
24/05/2024 329.00p 335.10p 327.50p 330.50p 1932435
23/05/2024 342.00p 342.00p 330.00p 330.00p 1823614
22/05/2024 340.50p 345.00p 338.00p 339.50p 551954
21/05/2024 345.00p 348.00p 338.00p 340.00p 1882971
20/05/2024 348.00p 349.00p 339.00p 346.00p 911511
17/05/2024 346.50p 348.50p 345.00p 345.00p 787286
16/05/2024 343.00p 347.00p 343.00p 346.50p 1283181
15/05/2024 333.50p 345.50p 333.50p 343.00p 891402
14/05/2024 339.00p 342.50p 333.50p 333.50p 834597
13/05/2024 345.00p 346.50p 338.50p 338.50p 679711
10/05/2024 346.50p 348.50p 339.50p 341.50p 552173
09/05/2024 348.50p 348.50p 344.50p 346.00p 1404105
08/05/2024 339.50p 348.00p 338.00p 348.00p 976090
07/05/2024 337.50p 343.00p 331.00p 339.00p 907760
03/05/2024 335.00p 340.00p 332.80p 338.00p 998053
02/05/2024 334.00p 335.50p 331.00p 335.50p 487010
01/05/2024 333.00p 334.00p 331.00p 333.50p 665783
30/04/2024 334.00p 334.50p 329.50p 333.00p 1209113
29/04/2024 328.00p 333.50p 326.22p 333.50p 1110428
26/04/2024 325.50p 328.25p 324.50p 326.50p 1173907
25/04/2024 326.00p 328.50p 324.00p 325.00p 711191
24/04/2024 328.00p 328.50p 326.00p 326.00p 514488
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

*Close Price adjusted for both dividends and splits