3i Infrastructure (3IN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
25/10/2022 303.00p 312.20p 300.00p 309.50p 2308665
24/10/2022 303.00p 304.50p 299.75p 302.00p 1881843
21/10/2022 301.00p 303.50p 298.30p 301.50p 776417
20/10/2022 298.00p 303.50p 296.00p 302.00p 1062872
19/10/2022 303.00p 304.50p 294.50p 297.00p 957407
18/10/2022 306.50p 307.00p 301.94p 302.00p 1602245
17/10/2022 299.50p 306.00p 298.00p 305.50p 1327046
14/10/2022 305.00p 308.00p 299.00p 299.00p 1894525
13/10/2022 297.00p 308.00p 294.50p 305.00p 1724943
12/10/2022 292.50p 300.00p 284.00p 297.00p 2131390
11/10/2022 302.00p 304.50p 291.83p 292.50p 2366293
10/10/2022 310.00p 312.00p 303.00p 303.00p 648929
07/10/2022 320.00p 320.00p 311.50p 311.50p 1506054
06/10/2022 319.00p 319.00p 314.50p 317.00p 2086873
05/10/2022 321.00p 322.27p 313.00p 314.00p 1631390
04/10/2022 316.00p 322.50p 314.00p 322.50p 1182245
03/10/2022 301.50p 314.00p 301.50p 313.00p 1292673
30/09/2022 287.50p 304.00p 287.39p 304.00p 4562640
29/09/2022 291.00p 293.50p 285.00p 288.50p 1289774
28/09/2022 294.50p 295.00p 281.50p 291.00p 4916411
27/09/2022 311.00p 311.50p 296.50p 296.50p 1867559
26/09/2022 327.00p 327.50p 308.00p 308.00p 1314390
23/09/2022 332.50p 333.50p 324.50p 326.50p 1436046
22/09/2022 338.50p 338.50p 332.00p 333.00p 461625
21/09/2022 332.50p 338.82p 332.50p 336.50p 791827
20/09/2022 334.00p 337.00p 332.00p 333.50p 437276
19/09/2022 331.00p 336.35p 329.46p 334.50p 1273094
16/09/2022 331.00p 336.35p 329.46p 334.50p 1091549
15/09/2022 332.00p 333.00p 330.00p 332.50p 721687
14/09/2022 331.50p 333.00p 329.50p 331.00p 902949
13/09/2022 335.00p 336.00p 330.80p 332.00p 2049804
12/09/2022 337.50p 339.00p 335.00p 335.00p 883902
09/09/2022 337.00p 340.00p 335.25p 338.00p 1714512
08/09/2022 335.00p 337.00p 332.50p 335.50p 921112
07/09/2022 332.50p 335.00p 332.50p 335.00p 499642
06/09/2022 333.50p 336.50p 333.00p 334.00p 480371
05/09/2022 337.50p 337.50p 332.50p 333.50p 749434
02/09/2022 337.00p 339.00p 336.50p 336.50p 646837
01/09/2022 341.00p 341.00p 335.00p 335.00p 501492
31/08/2022 339.00p 341.50p 337.00p 340.50p 657510
30/08/2022 338.50p 345.00p 336.82p 340.50p 686316
29/08/2022 338.50p 339.50p 336.00p 338.50p 891520
26/08/2022 338.50p 339.50p 336.00p 338.50p 891520
25/08/2022 337.00p 340.00p 336.12p 338.00p 762937
24/08/2022 337.00p 339.50p 335.50p 336.00p 767569
23/08/2022 340.50p 340.50p 336.00p 337.00p 548688
22/08/2022 339.50p 343.55p 338.00p 338.00p 527651
19/08/2022 339.50p 344.00p 338.36p 342.00p 1263401
18/08/2022 342.00p 343.50p 337.50p 338.50p 970560
17/08/2022 350.00p 350.50p 341.00p 341.50p 788978
16/08/2022 348.50p 351.50p 347.50p 349.00p 623284
15/08/2022 349.50p 351.50p 347.50p 348.50p 649325
12/08/2022 345.00p 350.50p 342.00p 350.00p 546169
11/08/2022 348.00p 349.82p 342.00p 343.00p 731270
10/08/2022 350.00p 352.00p 347.78p 349.00p 1142609
09/08/2022 348.50p 350.00p 347.00p 347.50p 989326
08/08/2022 337.50p 350.00p 337.50p 348.00p 1041077
05/08/2022 340.00p 344.00p 338.50p 344.00p 1087074
04/08/2022 334.50p 339.50p 333.50p 339.50p 1802627
03/08/2022 328.00p 334.00p 327.63p 334.00p 1243848
02/08/2022 330.00p 331.50p 326.00p 329.00p 2688439
01/08/2022 334.50p 336.00p 329.00p 329.00p 635571
29/07/2022 331.00p 335.00p 331.00p 335.00p 949251
28/07/2022 333.50p 335.50p 329.50p 331.50p 1229846
27/07/2022 333.00p 335.00p 332.00p 333.00p 909517
26/07/2022 334.50p 335.00p 331.50p 332.00p 1153333
25/07/2022 332.50p 334.63p 331.50p 334.00p 597811
22/07/2022 333.50p 336.00p 331.50p 333.00p 1223234
21/07/2022 333.00p 335.50p 331.50p 332.50p 522682
20/07/2022 334.00p 335.27p 332.00p 332.50p 860520
19/07/2022 331.00p 336.00p 330.50p 334.50p 616078
18/07/2022 330.00p 335.00p 331.00p 332.00p 1034562
15/07/2022 330.00p 331.50p 328.00p 331.00p 934862
14/07/2022 331.00p 333.23p 328.00p 328.00p 1398921
13/07/2022 333.00p 333.00p 328.00p 330.50p 1107412
12/07/2022 333.00p 333.50p 329.50p 332.00p 1389551
11/07/2022 335.00p 337.00p 332.00p 332.00p 645770
08/07/2022 333.00p 337.50p 332.00p 337.50p 594799
07/07/2022 324.00p 333.83p 324.00p 333.00p 1674421
06/07/2022 324.00p 328.50p 322.50p 324.50p 792363
05/07/2022 327.00p 329.50p 321.50p 323.00p 1207806
04/07/2022 330.00p 331.93p 327.50p 328.00p 565316
01/07/2022 328.50p 331.50p 326.53p 330.50p 1210495
30/06/2022 331.50p 332.00p 327.30p 329.00p 778398
29/06/2022 328.00p 334.00p 328.00p 332.00p 1040495
28/06/2022 333.00p 333.50p 328.50p 331.50p 973392
27/06/2022 333.00p 335.00p 331.50p 332.50p 1068176
24/06/2022 328.50p 333.50p 328.50p 333.00p 1422589
23/06/2022 332.00p 333.50p 328.00p 328.50p 1161368
22/06/2022 333.00p 333.50p 329.00p 333.50p 995071
21/06/2022 334.00p 336.50p 332.50p 333.00p 1046164
20/06/2022 330.00p 339.00p 330.00p 334.50p 563885
17/06/2022 336.00p 338.50p 329.00p 334.50p 2361036
16/06/2022 337.00p 340.00p 332.50p 335.50p 1656034
15/06/2022 342.00p 346.00p 341.00p 342.00p 900837
14/06/2022 350.00p 354.20p 339.00p 341.00p 2289150
13/06/2022 356.00p 356.81p 348.00p 349.00p 1118507
10/06/2022 353.50p 363.00p 352.57p 359.00p 1372991
09/06/2022 350.00p 355.00p 348.62p 354.00p 970125
08/06/2022 351.00p 353.50p 349.50p 351.00p 810400
07/06/2022 348.50p 353.50p 348.50p 351.50p 523914
06/06/2022 351.00p 354.00p 348.50p 348.50p 669865
01/06/2022 350.50p 355.50p 348.00p 348.50p 1550547
31/05/2022 350.50p 354.29p 348.00p 348.50p 896278
30/05/2022 355.50p 358.00p 351.00p 351.50p 1737236
27/05/2022 353.00p 355.00p 351.93p 355.00p 762408
26/05/2022 352.00p 352.59p 349.50p 351.50p 428290
25/05/2022 352.00p 353.00p 348.78p 350.50p 840517
24/05/2022 350.00p 351.50p 347.50p 351.50p 941176
23/05/2022 350.00p 353.50p 349.50p 351.00p 796756
20/05/2022 348.00p 352.50p 346.75p 348.50p 942494
19/05/2022 347.00p 350.00p 344.25p 346.00p 1099254
18/05/2022 348.00p 352.50p 347.00p 348.50p 758992
17/05/2022 354.00p 354.00p 346.50p 348.00p 1124305
16/05/2022 348.50p 354.02p 348.08p 352.00p 484274
13/05/2022 353.50p 353.50p 348.50p 349.00p 1219218
12/05/2022 353.50p 354.50p 349.00p 350.00p 1166270
11/05/2022 339.50p 359.00p 339.50p 358.00p 2060029
10/05/2022 339.00p 345.75p 339.00p 340.00p 1058463
09/05/2022 343.00p 345.80p 339.50p 340.00p 696601
06/05/2022 342.50p 344.50p 338.50p 343.50p 1173147
05/05/2022 344.00p 347.72p 340.50p 341.50p 967088
04/05/2022 344.50p 348.27p 340.00p 341.00p 723458
03/05/2022 350.00p 353.00p 342.50p 343.50p 768211
02/05/2022 352.50p 354.50p 351.00p 351.50p 646267
29/04/2022 352.50p 354.50p 351.00p 351.50p 531573
28/04/2022 352.00p 355.83p 349.50p 349.50p 807543
27/04/2022 350.00p 355.00p 347.50p 355.00p 1132017
26/04/2022 355.50p 358.83p 346.50p 348.00p 1317368
25/04/2022 356.00p 358.00p 351.00p 352.50p 1467672
22/04/2022 357.00p 361.50p 355.50p 358.00p 891178
21/04/2022 366.50p 366.50p 355.80p 358.50p 1306209
20/04/2022 364.50p 367.00p 359.58p 365.00p 665144
19/04/2022 366.00p 368.50p 363.00p 363.50p 587186
18/04/2022 363.50p 366.50p 361.00p 366.50p 1844373
15/04/2022 363.50p 366.50p 361.00p 366.50p 1844373
14/04/2022 363.50p 366.50p 361.00p 366.50p 1844373
13/04/2022 362.50p 365.50p 359.00p 363.00p 1254999
12/04/2022 354.00p 362.50p 353.50p 361.50p 887983
11/04/2022 354.50p 358.00p 354.33p 356.00p 649164
08/04/2022 356.00p 356.50p 352.00p 356.00p 511732
07/04/2022 357.00p 358.00p 354.86p 355.50p 955637
06/04/2022 354.00p 360.00p 352.00p 358.00p 927101
05/04/2022 358.50p 359.27p 352.50p 353.50p 1089561
04/04/2022 351.50p 359.50p 350.15p 357.00p 1049091
01/04/2022 350.00p 352.00p 349.00p 351.00p 710084
31/03/2022 348.50p 351.50p 346.00p 347.50p 655793
30/03/2022 348.00p 350.00p 345.00p 350.00p 506924
29/03/2022 348.50p 351.50p 345.00p 349.00p 1130946
28/03/2022 340.00p 350.00p 339.94p 348.00p 714320
25/03/2022 334.50p 340.00p 334.50p 340.00p 774206
24/03/2022 339.00p 342.00p 335.00p 335.00p 417900
23/03/2022 341.50p 342.00p 334.50p 340.00p 1075591
22/03/2022 346.00p 349.00p 332.50p 336.50p 1250396
21/03/2022 341.00p 352.00p 339.50p 348.50p 1427003
18/03/2022 346.50p 346.50p 339.50p 344.00p 4840913
17/03/2022 349.50p 351.00p 342.50p 343.50p 1309138
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

*Close Price adjusted for both dividends and splits