3i Infrastructure plc (LON:3IN)
London · Delayed Price · Currency is GBP · Price in GBX 373.00
-3.00 (-0.80%)
At close: Dec 19, 2025
3i Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 374.50 | 377.00 | 372.92 | 373.00 | 373.00 | -0.80% | 985,337 |
| Dec 18, 2025 | 374.50 | 378.50 | 371.50 | 376.00 | 376.00 | 0.27% | 1,637,584 |
| Dec 17, 2025 | 376.00 | 379.50 | 374.00 | 375.00 | 375.00 | 0.13% | 1,192,101 |
| Dec 16, 2025 | 376.00 | 377.50 | 373.00 | 374.50 | 374.50 | -0.27% | 817,614 |
| Dec 15, 2025 | 375.00 | 376.00 | 372.00 | 375.50 | 375.50 | 0.94% | 684,865 |
| Dec 12, 2025 | 372.00 | 377.00 | 370.00 | 372.00 | 372.00 | 0.40% | 1,150,596 |
| Dec 11, 2025 | 370.50 | 374.13 | 368.00 | 370.50 | 370.50 | -0.54% | 1,259,582 |
| Dec 10, 2025 | 373.00 | 376.50 | 371.50 | 372.50 | 372.50 | -0.80% | 1,306,964 |
| Dec 9, 2025 | 376.50 | 379.00 | 371.93 | 375.50 | 375.50 | -0.13% | 881,695 |
| Dec 8, 2025 | 377.00 | 379.07 | 375.00 | 376.00 | 376.00 | -0.13% | 1,554,995 |
| Dec 5, 2025 | 372.50 | 376.50 | 372.50 | 376.50 | 376.50 | 0.80% | 954,704 |
| Dec 4, 2025 | 370.00 | 374.88 | 367.05 | 373.50 | 373.50 | 1.08% | 1,730,954 |
| Dec 3, 2025 | 364.00 | 369.50 | 364.00 | 369.50 | 369.50 | 0.96% | 1,098,869 |
| Dec 2, 2025 | 364.00 | 368.50 | 363.50 | 366.00 | 366.00 | 0.27% | 737,712 |
| Dec 1, 2025 | 365.00 | 366.00 | 362.50 | 365.00 | 365.00 | - | 1,653,081 |
| Nov 28, 2025 | 365.00 | 365.00 | 359.50 | 365.00 | 365.00 | 0.69% | 727,081 |
| Nov 27, 2025 | 359.00 | 364.00 | 359.00 | 362.50 | 362.50 | 1.12% | 821,202 |
| Nov 26, 2025 | 351.50 | 358.50 | 347.50 | 358.50 | 358.50 | 2.14% | 1,279,998 |
| Nov 25, 2025 | 352.16 | 353.00 | 350.00 | 351.00 | 351.00 | 0.43% | 1,200,926 |
| Nov 24, 2025 | 350.50 | 355.00 | 349.50 | 349.50 | 349.50 | -0.85% | 1,217,115 |
| Nov 21, 2025 | 347.50 | 353.00 | 347.50 | 352.50 | 352.50 | 0.43% | 880,234 |
| Nov 20, 2025 | 353.50 | 355.00 | 349.50 | 351.00 | 351.00 | -1.82% | 1,470,946 |
| Nov 19, 2025 | 362.00 | 364.50 | 356.00 | 357.50 | 350.78 | -1.52% | 2,618,595 |
| Nov 18, 2025 | 360.50 | 363.00 | 357.00 | 363.00 | 356.17 | 0.41% | 1,848,165 |
| Nov 17, 2025 | 361.00 | 364.00 | 358.42 | 361.50 | 354.70 | 0.14% | 1,053,415 |
| Nov 14, 2025 | 360.00 | 363.50 | 356.72 | 361.00 | 354.21 | -0.55% | 985,413 |
| Nov 13, 2025 | 368.50 | 369.00 | 362.00 | 363.00 | 356.17 | -1.36% | 1,255,198 |
| Nov 12, 2025 | 363.00 | 369.90 | 363.00 | 368.00 | 361.08 | 0.82% | 836,281 |
| Nov 11, 2025 | 359.50 | 365.00 | 357.93 | 365.00 | 358.13 | 2.96% | 2,674,323 |
| Nov 10, 2025 | 356.50 | 357.00 | 352.50 | 354.50 | 347.83 | 0.57% | 1,083,870 |
| Nov 7, 2025 | 356.00 | 356.50 | 352.50 | 352.50 | 345.87 | -0.56% | 866,239 |
| Nov 6, 2025 | 357.00 | 358.00 | 353.50 | 354.50 | 347.83 | -0.56% | 734,203 |
| Nov 5, 2025 | 357.00 | 358.50 | 354.00 | 356.50 | 349.79 | -0.14% | 1,303,689 |
| Nov 4, 2025 | 354.00 | 357.00 | 351.50 | 357.00 | 350.28 | 0.56% | 1,508,197 |
| Nov 3, 2025 | 360.00 | 360.00 | 355.00 | 355.00 | 348.32 | -0.84% | 1,125,980 |
| Oct 31, 2025 | 355.50 | 359.50 | 354.28 | 358.00 | 351.27 | 0.42% | 1,190,798 |
| Oct 30, 2025 | 360.50 | 360.50 | 355.05 | 356.50 | 349.79 | -0.56% | 1,090,818 |
| Oct 29, 2025 | 362.50 | 362.50 | 358.50 | 358.50 | 351.76 | -0.28% | 1,726,767 |
| Oct 28, 2025 | 360.00 | 361.50 | 358.50 | 359.50 | 352.74 | -0.42% | 1,005,077 |
| Oct 27, 2025 | 360.50 | 362.50 | 358.50 | 361.00 | 354.21 | - | 974,436 |
| Oct 24, 2025 | 362.00 | 362.00 | 356.50 | 361.00 | 354.21 | - | 1,145,351 |
| Oct 23, 2025 | 362.50 | 365.50 | 359.50 | 361.00 | 354.21 | -0.82% | 1,450,224 |
| Oct 22, 2025 | 360.00 | 367.00 | 357.00 | 364.00 | 357.15 | 1.25% | 963,895 |
| Oct 21, 2025 | 357.50 | 359.50 | 356.50 | 359.50 | 352.74 | 0.56% | 562,511 |
| Oct 20, 2025 | 358.00 | 358.00 | 353.50 | 357.50 | 350.78 | 0.85% | 682,099 |
| Oct 17, 2025 | 355.00 | 356.20 | 350.50 | 354.50 | 347.83 | -0.28% | 1,218,632 |
| Oct 16, 2025 | 356.00 | 358.00 | 353.00 | 355.50 | 348.81 | -0.14% | 894,739 |
| Oct 15, 2025 | 359.00 | 359.00 | 352.50 | 356.00 | 349.30 | -0.56% | 874,731 |
| Oct 14, 2025 | 352.00 | 358.50 | 351.50 | 358.00 | 351.27 | 1.27% | 806,056 |
| Oct 13, 2025 | 353.50 | 355.79 | 352.00 | 353.50 | 346.85 | 0.71% | 695,391 |