3i Infrastructure plc (LON:3IN)
London · Delayed Price · Currency is GBP · Price in GBX 368.00
-2.00 (-0.54%)
Jun 1, 2026, 4:35 PM GMT
3i Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 369.50 | 372.50 | 366.78 | 366.96 | - | -0.82% | 643,710 |
| May 29, 2026 | 370.50 | 373.50 | 368.50 | 370.00 | 370.00 | 0.41% | 668,169 |
| May 28, 2026 | 370.50 | 374.00 | 368.50 | 368.50 | 368.50 | -0.54% | 1,030,256 |
| May 27, 2026 | 371.50 | 375.00 | 368.50 | 370.50 | 370.50 | - | 738,924 |
| May 26, 2026 | 369.00 | 372.50 | 365.50 | 370.50 | 370.50 | 0.54% | 1,570,374 |
| May 22, 2026 | 370.00 | 370.00 | 365.00 | 368.50 | 368.50 | -0.27% | 702,477 |
| May 21, 2026 | 367.61 | 371.00 | 367.00 | 369.50 | 369.50 | -0.14% | 1,055,900 |
| May 20, 2026 | 360.50 | 370.00 | 360.50 | 370.00 | 370.00 | 1.93% | 1,011,492 |
| May 19, 2026 | 359.00 | 364.50 | 359.00 | 363.00 | 363.00 | 0.97% | 1,208,352 |
| May 18, 2026 | 361.00 | 362.00 | 357.00 | 359.50 | 359.50 | -0.69% | 1,234,034 |
| May 15, 2026 | 362.50 | 364.00 | 357.50 | 362.00 | 362.00 | -0.55% | 866,588 |
| May 14, 2026 | 364.50 | 366.50 | 361.50 | 364.00 | 364.00 | 0.28% | 1,022,927 |
| May 13, 2026 | 371.00 | 372.00 | 356.50 | 363.00 | 363.00 | -2.02% | 2,912,689 |
| May 12, 2026 | 375.00 | 375.00 | 368.50 | 370.50 | 370.50 | -0.54% | 5,508,242 |
| May 11, 2026 | 373.50 | 377.38 | 371.00 | 372.50 | 372.50 | -0.93% | 2,311,668 |
| May 8, 2026 | 370.00 | 377.00 | 370.00 | 376.00 | 376.00 | 0.94% | 1,013,389 |
| May 7, 2026 | 372.50 | 375.50 | 370.50 | 372.50 | 372.50 | - | 714,597 |
| May 6, 2026 | 373.50 | 378.50 | 371.50 | 372.50 | 372.50 | -0.40% | 1,226,526 |
| May 5, 2026 | 372.00 | 374.00 | 370.00 | 374.00 | 374.00 | -0.40% | 2,612,306 |
| May 1, 2026 | 372.00 | 375.53 | 369.50 | 375.50 | 375.50 | 0.94% | 700,463 |
| 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% | 1,422,038 |
| 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% | 983,965 |
| Apr 22, 2026 | 361.50 | 366.50 | 361.50 | 366.50 | 366.50 | 1.10% | 1,492,010 |
| 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 | 357.50 | 362.00 | 355.00 | 359.00 | 359.00 | 0.70% | 850,438 |
| Apr 15, 2026 | 357.50 | 360.00 | 355.00 | 356.50 | 356.50 | - | 1,103,521 |
| Apr 14, 2026 | 350.50 | 357.50 | 348.00 | 356.50 | 356.50 | 1.71% | 1,323,811 |
| 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% | 964,859 |
| 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% | 1,981,350 |
| 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% | 1,943,165 |
| 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 | 340.00 | 331.50 | 337.00 | 337.00 | 2.12% | 1,149,124 |
| 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 |