3i Infrastructure plc (LON:3IN)
London · Delayed Price · Currency is GBP · Price in GBX 345.50
-3.00 (-0.86%)
Mar 12, 2026, 4:35 PM GMT
3i Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 349.00 | 350.50 | 346.50 | 350.12 | - | 0.46% | 273,433 |
| Mar 11, 2026 | 345.00 | 350.50 | 344.10 | 348.50 | 348.50 | 0.43% | 838,787 |
| Mar 10, 2026 | 344.00 | 350.93 | 344.00 | 347.00 | 347.00 | 1.02% | 726,965 |
| Mar 9, 2026 | 349.00 | 349.00 | 339.00 | 343.50 | 343.50 | -1.72% | 1,038,534 |
| Mar 6, 2026 | 351.60 | 352.00 | 344.50 | 349.50 | 349.50 | -0.14% | 1,249,741 |
| Mar 5, 2026 | 359.50 | 362.50 | 350.00 | 350.00 | 350.00 | 0.57% | 1,335,863 |
| Mar 4, 2026 | 343.00 | 349.50 | 343.00 | 348.00 | 348.00 | 1.02% | 496,453 |
| Mar 3, 2026 | 349.50 | 352.00 | 343.50 | 344.50 | 344.50 | -1.85% | 992,931 |
| Mar 2, 2026 | 361.00 | 361.00 | 348.50 | 351.00 | 351.00 | -2.50% | 2,392,051 |
| Feb 27, 2026 | 359.00 | 360.50 | 355.50 | 360.00 | 360.00 | 0.70% | 906,869 |
| Feb 26, 2026 | 351.65 | 359.00 | 352.00 | 357.50 | 357.50 | 1.56% | 456,810 |
| Feb 25, 2026 | 351.00 | 356.50 | 349.00 | 352.00 | 352.00 | -0.14% | 1,119,123 |
| Feb 24, 2026 | 350.50 | 355.00 | 350.50 | 352.50 | 352.50 | -0.14% | 923,723 |
| Feb 23, 2026 | 354.00 | 354.00 | 350.50 | 353.00 | 353.00 | 0.43% | 556,142 |
| Feb 20, 2026 | 352.50 | 355.00 | 350.40 | 351.50 | 351.50 | 0.29% | 535,298 |
| Feb 19, 2026 | 349.00 | 352.50 | 349.00 | 350.50 | 350.50 | -0.14% | 841,832 |
| Feb 18, 2026 | 353.00 | 357.00 | 349.00 | 351.00 | 351.00 | -1.40% | 683,425 |
| Feb 17, 2026 | 346.00 | 356.00 | 346.00 | 356.00 | 356.00 | 2.59% | 934,452 |
| Feb 16, 2026 | 344.50 | 347.50 | 343.00 | 347.00 | 347.00 | 0.87% | 662,425 |
| Feb 13, 2026 | 344.00 | 344.50 | 340.50 | 344.00 | 344.00 | 0.88% | 572,393 |
| Feb 12, 2026 | 344.00 | 346.00 | 340.00 | 341.00 | 341.00 | -0.73% | 978,267 |
| Feb 11, 2026 | 340.00 | 344.00 | 338.50 | 343.50 | 343.50 | 0.73% | 1,062,169 |
| Feb 10, 2026 | 342.50 | 344.00 | 339.00 | 341.00 | 341.00 | -0.44% | 1,573,431 |
| Feb 9, 2026 | 349.00 | 349.00 | 341.75 | 342.50 | 342.50 | -1.15% | 1,326,188 |
| Feb 6, 2026 | 347.50 | 350.50 | 346.00 | 346.50 | 346.50 | - | 1,135,490 |
| Feb 5, 2026 | 341.00 | 347.00 | 340.00 | 346.50 | 346.50 | 1.32% | 5,307,975 |
| Feb 4, 2026 | 348.00 | 349.00 | 335.28 | 342.00 | 342.00 | -1.72% | 2,467,103 |
| Feb 3, 2026 | 353.00 | 359.50 | 347.50 | 348.00 | 348.00 | -2.66% | 2,982,664 |
| Feb 2, 2026 | 362.00 | 362.00 | 343.44 | 357.50 | 357.50 | -4.16% | 2,832,186 |
| Jan 30, 2026 | 372.00 | 374.00 | 370.50 | 373.00 | 373.00 | 0.67% | 912,060 |
| Jan 29, 2026 | 373.00 | 375.00 | 369.50 | 370.50 | 370.50 | -0.54% | 1,724,088 |
| Jan 28, 2026 | 375.00 | 375.00 | 372.00 | 372.50 | 372.50 | -0.67% | 707,369 |
| Jan 27, 2026 | 374.00 | 376.50 | 372.50 | 375.00 | 375.00 | 0.40% | 2,398,606 |
| Jan 26, 2026 | 374.85 | 375.50 | 373.50 | 373.50 | 373.50 | -0.40% | 2,357,271 |
| Jan 23, 2026 | 374.96 | 375.50 | 373.00 | 375.00 | 375.00 | 0.13% | 1,725,558 |
| Jan 22, 2026 | 376.00 | 377.00 | 373.00 | 374.50 | 374.50 | 0.13% | 1,191,229 |
| Jan 21, 2026 | 374.50 | 376.50 | 373.00 | 374.00 | 374.00 | - | 1,060,442 |
| Jan 20, 2026 | 381.50 | 381.50 | 373.00 | 374.00 | 374.00 | -1.19% | 2,455,189 |
| Jan 19, 2026 | 378.50 | 383.00 | 377.50 | 378.50 | 378.50 | -0.13% | 368,923 |
| Jan 16, 2026 | 384.50 | 385.50 | 378.50 | 379.00 | 379.00 | -1.56% | 1,689,886 |
| Jan 15, 2026 | 383.00 | 387.00 | 381.50 | 385.00 | 385.00 | 0.65% | 392,909 |
| Jan 14, 2026 | 379.50 | 383.00 | 377.00 | 382.50 | 382.50 | 0.79% | 663,865 |
| Jan 13, 2026 | 378.00 | 380.00 | 377.00 | 379.50 | 379.50 | - | 1,031,085 |
| Jan 12, 2026 | 381.00 | 381.00 | 376.00 | 379.50 | 379.50 | 0.40% | 642,959 |
| Jan 9, 2026 | 381.50 | 381.50 | 376.50 | 378.00 | 378.00 | 0.13% | 829,078 |
| Jan 8, 2026 | 378.00 | 381.50 | 375.00 | 377.50 | 377.50 | -0.40% | 1,031,213 |
| Jan 7, 2026 | 377.00 | 379.00 | 373.50 | 379.00 | 379.00 | 0.53% | 987,684 |
| Jan 6, 2026 | 372.00 | 377.00 | 372.00 | 377.00 | 377.00 | 1.21% | 663,741 |
| Jan 5, 2026 | 374.50 | 377.50 | 371.50 | 372.50 | 372.50 | -0.67% | 1,102,765 |
| Jan 2, 2026 | 374.50 | 377.00 | 372.50 | 375.00 | 375.00 | 0.27% | 305,387 |