3i Infrastructure plc (LON:3IN)
London · Delayed Price · Currency is GBP · Price in GBX 391.50
+5.50 (1.42%)
Aug 21, 2026, 4:35 PM GMT
3i Infrastructure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 385.08 | 394.50 | 384.50 | 391.50 | 391.50 | 1.42% | 1,089,897 |
| Aug 20, 2026 | 386.50 | 388.00 | 384.50 | 386.00 | 386.00 | 0.13% | 469,565 |
| Aug 19, 2026 | 380.50 | 386.50 | 381.50 | 385.50 | 385.50 | 0.78% | 974,601 |
| Aug 18, 2026 | 382.17 | 386.50 | 380.50 | 382.50 | 382.50 | 0.13% | 613,264 |
| Aug 17, 2026 | 378.50 | 382.00 | 378.50 | 382.00 | 382.00 | -0.26% | 811,407 |
| Aug 14, 2026 | 382.00 | 384.50 | 380.50 | 383.00 | 383.00 | -0.26% | 535,419 |
| Aug 13, 2026 | 383.00 | 385.00 | 382.00 | 384.00 | 384.00 | 0.26% | 643,513 |
| Aug 12, 2026 | 384.00 | 385.00 | 381.00 | 383.00 | 383.00 | 0.13% | 780,784 |
| Aug 11, 2026 | 384.00 | 385.50 | 380.50 | 382.50 | 382.50 | -0.39% | 739,929 |
| Aug 10, 2026 | 385.00 | 386.00 | 381.48 | 384.00 | 384.00 | -0.13% | 671,032 |
| Aug 7, 2026 | 384.00 | 387.50 | 382.00 | 384.50 | 384.50 | - | 428,091 |
| Aug 6, 2026 | 387.50 | 387.50 | 380.50 | 384.50 | 384.50 | 0.26% | 582,169 |
| Aug 5, 2026 | 387.50 | 387.50 | 383.00 | 383.50 | 383.50 | -0.13% | 725,475 |
| Aug 4, 2026 | 387.50 | 387.50 | 382.63 | 384.00 | 384.00 | -0.13% | 734,973 |
| Aug 3, 2026 | 380.00 | 385.50 | 380.00 | 384.50 | 384.50 | 1.18% | 739,568 |
| Jul 31, 2026 | 384.00 | 388.00 | 380.00 | 380.00 | 380.00 | -1.43% | 888,986 |
| Jul 30, 2026 | 385.00 | 390.00 | 384.00 | 385.50 | 385.50 | -0.77% | 449,507 |
| Jul 29, 2026 | 387.50 | 388.50 | 383.50 | 388.50 | 388.50 | 0.78% | 598,276 |
| Jul 28, 2026 | 386.00 | 388.50 | 383.00 | 385.50 | 385.50 | 0.26% | 1,073,380 |
| Jul 27, 2026 | 388.00 | 389.00 | 383.50 | 384.50 | 384.50 | -0.26% | 376,256 |
| Jul 24, 2026 | 385.50 | 389.00 | 383.50 | 385.50 | 385.50 | - | 611,232 |
| Jul 23, 2026 | 393.50 | 394.50 | 385.50 | 385.50 | 385.50 | -2.03% | 579,457 |
| Jul 22, 2026 | 391.00 | 393.50 | 388.50 | 393.50 | 393.50 | 0.64% | 611,333 |
| Jul 21, 2026 | 392.50 | 392.50 | 386.70 | 391.00 | 391.00 | - | 839,976 |
| Jul 20, 2026 | 390.50 | 392.50 | 389.00 | 391.00 | 391.00 | - | 883,737 |
| Jul 17, 2026 | 391.50 | 394.00 | 389.50 | 391.00 | 391.00 | - | 907,600 |
| Jul 16, 2026 | 388.00 | 391.50 | 387.00 | 391.00 | 391.00 | 0.77% | 840,895 |
| Jul 15, 2026 | 388.00 | 389.00 | 385.50 | 388.00 | 388.00 | - | 1,564,414 |
| Jul 14, 2026 | 384.00 | 388.00 | 382.50 | 388.00 | 388.00 | 0.78% | 1,140,836 |
| Jul 13, 2026 | 384.00 | 386.00 | 381.00 | 385.00 | 385.00 | - | 787,369 |
| Jul 10, 2026 | 379.00 | 385.00 | 379.00 | 385.00 | 385.00 | 0.92% | 943,400 |
| Jul 9, 2026 | 380.50 | 382.50 | 377.50 | 381.50 | 381.50 | 0.39% | 793,677 |
| Jul 8, 2026 | 382.00 | 382.50 | 376.00 | 380.00 | 380.00 | - | 813,643 |
| Jul 7, 2026 | 383.00 | 384.50 | 380.00 | 380.00 | 380.00 | -0.78% | 763,544 |
| Jul 6, 2026 | 385.00 | 386.50 | 382.00 | 383.00 | 383.00 | -0.52% | 586,412 |
| Jul 3, 2026 | 384.00 | 389.00 | 382.00 | 385.00 | 385.00 | 0.52% | 1,001,121 |
| Jul 2, 2026 | 376.00 | 383.00 | 373.50 | 383.00 | 383.00 | 1.86% | 1,136,768 |
| Jul 1, 2026 | 375.50 | 379.00 | 375.00 | 376.00 | 376.00 | -0.53% | 566,385 |
| Jun 30, 2026 | 375.50 | 379.50 | 373.50 | 378.00 | 378.00 | 0.53% | 1,249,949 |
| Jun 29, 2026 | 377.50 | 379.00 | 373.00 | 376.00 | 376.00 | -0.40% | 938,194 |
| Jun 26, 2026 | 377.50 | 380.50 | 375.50 | 377.50 | 377.50 | -0.26% | 1,390,302 |
| Jun 25, 2026 | 372.00 | 380.00 | 370.00 | 378.50 | 378.50 | 1.34% | 1,157,196 |
| Jun 24, 2026 | 369.50 | 373.50 | 367.00 | 373.50 | 373.50 | 1.08% | 1,467,071 |
| Jun 23, 2026 | 369.00 | 372.00 | 364.50 | 369.50 | 369.50 | -0.54% | 796,918 |
| Jun 22, 2026 | 370.00 | 374.00 | 368.50 | 371.50 | 371.50 | -0.13% | 1,249,313 |
| Jun 19, 2026 | 370.00 | 372.50 | 369.00 | 372.00 | 372.00 | 0.13% | 1,347,610 |
| Jun 18, 2026 | 371.00 | 371.50 | 365.50 | 371.50 | 371.50 | 0.27% | 738,808 |
| Jun 17, 2026 | 368.00 | 371.50 | 365.00 | 370.50 | 370.50 | 1.23% | 1,085,896 |
| Jun 16, 2026 | 366.00 | 368.50 | 364.00 | 366.00 | 366.00 | -0.14% | 632,988 |
| Jun 15, 2026 | 373.00 | 373.00 | 365.20 | 366.50 | 366.50 | -0.54% | 603,799 |