3i Infrastructure plc (LON:3IN)
London · Delayed Price · Currency is GBP · Price in GBX 358.14
+0.64 (0.18%)
Oct 21, 2025, 12:44 PM BST
3i Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 354.62 | 358.00 | 353.50 | 356.50 | 356.50 | 0.56% | 631,607 |
| Oct 17, 2025 | 355.00 | 356.20 | 350.50 | 354.50 | 354.50 | -0.28% | 1,218,632 |
| Oct 16, 2025 | 356.00 | 358.00 | 353.00 | 355.50 | 355.50 | -0.14% | 894,738 |
| Oct 15, 2025 | 359.00 | 359.00 | 352.50 | 356.00 | 356.00 | -0.56% | 874,731 |
| Oct 14, 2025 | 352.00 | 358.50 | 351.50 | 358.00 | 358.00 | 1.27% | 806,056 |
| Oct 13, 2025 | 353.50 | 355.79 | 352.00 | 353.50 | 353.50 | 0.71% | 695,391 |
| Oct 10, 2025 | 356.50 | 356.50 | 350.50 | 351.00 | 351.00 | -0.43% | 645,418 |
| Oct 9, 2025 | 352.00 | 355.00 | 351.50 | 352.50 | 352.50 | -0.14% | 558,224 |
| Oct 8, 2025 | 355.50 | 358.00 | 351.50 | 353.00 | 353.00 | -0.56% | 700,104 |
| Oct 7, 2025 | 358.00 | 361.00 | 355.00 | 355.00 | 355.00 | -1.25% | 824,191 |
| Oct 6, 2025 | 362.00 | 362.50 | 358.00 | 359.50 | 359.50 | -0.55% | 550,037 |
| Oct 3, 2025 | 360.50 | 363.50 | 359.18 | 361.50 | 361.50 | 0.14% | 628,170 |
| Oct 2, 2025 | 361.00 | 362.50 | 359.00 | 361.00 | 361.00 | 0.42% | 465,516 |
| Oct 1, 2025 | 360.80 | 361.50 | 358.50 | 359.50 | 359.50 | -0.55% | 1,021,759 |
| Sep 30, 2025 | 354.50 | 361.50 | 353.00 | 361.50 | 361.50 | 1.69% | 1,839,515 |
| Sep 29, 2025 | 350.63 | 355.50 | 348.75 | 355.50 | 355.50 | 1.86% | 1,411,900 |
| Sep 26, 2025 | 350.50 | 352.50 | 348.00 | 349.00 | 349.00 | -0.14% | 546,445 |
| Sep 25, 2025 | 350.50 | 351.50 | 348.00 | 349.50 | 349.50 | -0.14% | 592,956 |
| Sep 24, 2025 | 349.55 | 352.00 | 349.00 | 350.00 | 350.00 | -0.28% | 1,884,237 |
| Sep 23, 2025 | 351.00 | 354.00 | 349.50 | 351.00 | 351.00 | 0.14% | 1,078,293 |
| Sep 22, 2025 | 351.00 | 353.00 | 349.15 | 350.50 | 350.50 | -0.14% | 716,590 |
| Sep 19, 2025 | 354.50 | 354.50 | 349.00 | 351.00 | 351.00 | -0.43% | 2,151,931 |
| Sep 18, 2025 | 355.00 | 356.00 | 352.00 | 352.50 | 352.50 | -0.56% | 1,087,571 |
| Sep 17, 2025 | 354.50 | 355.00 | 352.00 | 354.50 | 354.50 | 0.57% | 516,417 |
| Sep 16, 2025 | 354.00 | 357.50 | 351.00 | 352.50 | 352.50 | -0.70% | 682,368 |
| Sep 15, 2025 | 352.89 | 358.00 | 350.50 | 355.00 | 355.00 | 0.71% | 1,004,632 |
| Sep 12, 2025 | 352.96 | 355.00 | 352.00 | 352.50 | 352.50 | -0.28% | 444,781 |
| Sep 11, 2025 | 353.54 | 354.50 | 351.60 | 353.50 | 353.50 | 0.14% | 954,855 |
| Sep 10, 2025 | 353.50 | 355.00 | 351.00 | 353.00 | 353.00 | 0.14% | 988,862 |
| Sep 9, 2025 | 353.00 | 358.00 | 349.47 | 352.50 | 352.50 | -0.98% | 1,734,065 |
| Sep 8, 2025 | 355.00 | 357.50 | 353.00 | 356.00 | 356.00 | 0.28% | 590,497 |
| Sep 5, 2025 | 355.50 | 356.50 | 351.50 | 355.00 | 355.00 | 1.00% | 1,293,196 |
| Sep 4, 2025 | 342.94 | 355.50 | 340.50 | 351.50 | 351.50 | 2.78% | 1,014,934 |
| Sep 3, 2025 | 337.00 | 342.50 | 337.00 | 342.00 | 342.00 | 0.74% | 915,035 |
| Sep 2, 2025 | 339.50 | 344.00 | 338.50 | 339.50 | 339.50 | -1.16% | 593,879 |
| Sep 1, 2025 | 339.00 | 344.50 | 339.00 | 343.50 | 343.50 | 0.73% | 617,552 |
| Aug 29, 2025 | 341.00 | 345.50 | 341.00 | 341.00 | 341.00 | -0.73% | 804,930 |
| Aug 28, 2025 | 344.76 | 348.00 | 341.00 | 343.50 | 343.50 | -0.58% | 999,071 |
| Aug 27, 2025 | 349.00 | 349.00 | 344.00 | 345.50 | 345.50 | -0.58% | 437,885 |
| Aug 26, 2025 | 352.50 | 352.50 | 345.50 | 347.50 | 347.50 | -1.14% | 592,247 |
| Aug 22, 2025 | 346.00 | 352.00 | 344.50 | 351.50 | 351.50 | 1.59% | 434,385 |
| Aug 21, 2025 | 346.50 | 350.00 | 345.50 | 346.00 | 346.00 | -1.14% | 779,556 |
| Aug 20, 2025 | 347.68 | 350.00 | 346.00 | 350.00 | 350.00 | 0.43% | 706,793 |
| Aug 19, 2025 | 349.00 | 352.50 | 348.00 | 348.50 | 348.50 | -0.29% | 436,313 |
| Aug 18, 2025 | 350.30 | 351.50 | 347.50 | 349.50 | 349.50 | 0.14% | 674,851 |
| Aug 15, 2025 | 350.50 | 353.00 | 347.00 | 349.00 | 349.00 | -0.57% | 794,661 |
| Aug 14, 2025 | 352.00 | 353.50 | 350.50 | 351.00 | 351.00 | -0.57% | 690,601 |
| Aug 13, 2025 | 351.00 | 354.50 | 349.00 | 353.00 | 353.00 | 0.28% | 828,346 |
| Aug 12, 2025 | 353.50 | 357.02 | 351.00 | 352.00 | 352.00 | -0.71% | 427,201 |
| Aug 11, 2025 | 353.48 | 357.50 | 351.00 | 354.50 | 354.50 | - | 525,421 |