3i Infrastructure plc (LON:3IN)
London · Delayed Price · Currency is GBP · Price in GBX 380.00
-5.50 (-1.43%)
Jul 31, 2026, 4:35 PM GMT
3i Infrastructure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 369.00 | 375.50 | 367.50 | 368.50 | 368.50 | - | 863,289 |
| Jun 11, 2026 | 371.00 | 372.00 | 366.00 | 368.50 | 368.50 | -0.21% | 1,166,155 |
| Jun 10, 2026 | 373.00 | 377.00 | 371.50 | 376.00 | 369.28 | 1.35% | 1,051,516 |
| Jun 9, 2026 | 372.50 | 376.00 | 369.90 | 371.00 | 364.36 | 0.13% | 733,672 |
| Jun 8, 2026 | 375.00 | 375.50 | 369.00 | 370.50 | 363.87 | -0.67% | 568,663 |
| Jun 5, 2026 | 369.50 | 375.00 | 369.50 | 373.00 | 366.33 | 0.40% | 586,912 |
| Jun 4, 2026 | 365.00 | 371.50 | 364.00 | 371.50 | 364.86 | 0.95% | 765,051 |
| Jun 3, 2026 | 371.50 | 371.50 | 365.50 | 368.00 | 361.42 | -1.08% | 574,305 |
| Jun 2, 2026 | 371.00 | 373.00 | 366.50 | 372.00 | 365.35 | 1.09% | 737,761 |
| Jun 1, 2026 | 369.50 | 372.50 | 366.80 | 368.00 | 361.42 | -0.54% | 725,408 |
| May 29, 2026 | 370.50 | 373.50 | 368.50 | 370.00 | 363.38 | 0.41% | 668,169 |
| May 28, 2026 | 370.50 | 374.00 | 368.50 | 368.50 | 361.91 | -0.54% | 1,030,256 |
| May 27, 2026 | 371.50 | 375.00 | 368.50 | 370.50 | 363.87 | - | 738,924 |
| May 26, 2026 | 369.00 | 372.50 | 365.50 | 370.50 | 363.87 | 0.54% | 1,570,374 |
| May 22, 2026 | 370.00 | 370.00 | 365.00 | 368.50 | 361.91 | -0.27% | 702,477 |