3i Infrastructure plc (LON:3IN)
London · Delayed Price · Currency is GBP · Price in GBX 370.50
-2.00 (-0.54%)
May 12, 2026, 4:47 PM GMT
3i Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 375.00 | 375.00 | 369.00 | 370.50 | 370.50 | -0.54% | 5,508,239 |
| May 11, 2026 | 373.50 | 377.00 | 371.00 | 372.50 | 372.50 | -0.93% | 2,311,669 |
| May 8, 2026 | 370.00 | 376.50 | 370.00 | 376.00 | 376.00 | 0.94% | 1,013,388 |
| May 7, 2026 | 374.36 | 374.00 | 371.00 | 372.50 | 372.50 | - | 714,594 |
| May 6, 2026 | 373.50 | 378.50 | 372.50 | 372.50 | 372.50 | -0.40% | 1,226,522 |
| May 5, 2026 | 372.00 | 374.00 | 370.00 | 374.00 | 374.00 | -0.40% | 2,612,300 |
| May 1, 2026 | 370.97 | 375.50 | 370.50 | 375.50 | 375.50 | 0.94% | 700,420 |
| Apr 30, 2026 | 368.50 | 372.00 | 365.00 | 372.00 | 372.00 | 1.09% | 1,042,439 |
| Apr 29, 2026 | 365.50 | 369.00 | 364.50 | 368.00 | 368.00 | 0.27% | 1,422,033 |
| Apr 28, 2026 | 367.00 | 369.00 | 365.50 | 367.00 | 367.00 | - | 704,666 |
| Apr 27, 2026 | 366.50 | 369.23 | 366.00 | 367.00 | 367.00 | - | 1,719,986 |
| Apr 24, 2026 | 365.00 | 368.30 | 364.00 | 367.00 | 367.00 | 0.55% | 756,090 |
| Apr 23, 2026 | 364.50 | 365.50 | 361.50 | 365.00 | 365.00 | -0.41% | 983,961 |
| Apr 22, 2026 | 361.50 | 366.50 | 361.50 | 366.50 | 366.50 | 1.10% | 1,492,000 |
| Apr 21, 2026 | 362.00 | 367.00 | 359.00 | 362.50 | 362.50 | 0.55% | 761,371 |
| Apr 20, 2026 | 360.50 | 363.21 | 358.50 | 360.50 | 360.50 | -0.96% | 886,527 |
| Apr 17, 2026 | 359.50 | 364.00 | 356.00 | 364.00 | 364.00 | 1.39% | 1,007,510 |
| Apr 16, 2026 | 355.87 | 362.00 | 356.50 | 359.00 | 359.00 | 0.70% | 850,434 |
| Apr 15, 2026 | 357.50 | 360.00 | 355.00 | 356.50 | 356.50 | - | 1,103,521 |
| Apr 14, 2026 | 350.50 | 357.00 | 350.00 | 356.50 | 356.50 | 1.71% | 1,323,809 |
| Apr 13, 2026 | 346.50 | 350.50 | 346.00 | 350.50 | 350.50 | 0.72% | 2,923,720 |
| Apr 10, 2026 | 344.50 | 348.95 | 344.50 | 348.00 | 348.00 | 0.87% | 1,067,931 |
| Apr 9, 2026 | 343.50 | 347.50 | 343.00 | 345.00 | 345.00 | -0.58% | 964,860 |
| Apr 8, 2026 | 336.00 | 349.00 | 335.50 | 347.00 | 347.00 | 4.05% | 1,194,555 |
| Apr 7, 2026 | 335.00 | 338.50 | 332.00 | 333.50 | 333.50 | -0.30% | 821,151 |
| Apr 2, 2026 | 339.00 | 339.00 | 331.50 | 334.50 | 334.50 | -0.15% | 1,978,836 |
| Apr 1, 2026 | 335.50 | 341.00 | 334.00 | 335.00 | 335.00 | 0.45% | 3,090,522 |
| Mar 31, 2026 | 325.00 | 333.70 | 325.00 | 333.50 | 333.50 | 2.30% | 1,937,672 |
| Mar 30, 2026 | 328.00 | 332.00 | 325.35 | 326.00 | 326.00 | -0.61% | 1,025,854 |
| Mar 27, 2026 | 333.00 | 337.00 | 328.00 | 328.00 | 328.00 | -1.65% | 1,239,015 |
| Mar 26, 2026 | 335.00 | 339.00 | 331.00 | 333.50 | 333.50 | -1.04% | 1,059,141 |
| Mar 25, 2026 | 331.50 | 338.50 | 331.50 | 337.00 | 337.00 | 2.12% | 1,149,120 |
| Mar 24, 2026 | 342.00 | 342.00 | 330.00 | 330.00 | 330.00 | -1.49% | 899,387 |
| Mar 23, 2026 | 340.00 | 342.00 | 330.00 | 335.00 | 335.00 | -1.18% | 1,125,830 |
| Mar 20, 2026 | 345.00 | 348.00 | 336.00 | 339.00 | 339.00 | -1.74% | 2,365,341 |
| Mar 19, 2026 | 346.00 | 348.50 | 343.50 | 345.00 | 345.00 | -1.43% | 705,406 |
| Mar 18, 2026 | 351.00 | 352.50 | 347.50 | 350.00 | 350.00 | -0.28% | 837,667 |
| Mar 17, 2026 | 344.50 | 351.00 | 342.50 | 351.00 | 351.00 | 1.74% | 1,397,404 |
| Mar 16, 2026 | 347.00 | 349.00 | 344.00 | 345.00 | 345.00 | -0.43% | 669,644 |
| Mar 13, 2026 | 349.50 | 349.50 | 342.00 | 346.50 | 346.50 | 0.29% | 979,249 |
| Mar 12, 2026 | 348.00 | 351.50 | 345.50 | 345.50 | 345.50 | -0.86% | 799,464 |
| 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 | 351.00 | 356.00 | 344.35 | 349.50 | 349.50 | -0.14% | 1,249,742 |
| 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 |