3i Infrastructure plc (LON:3IN)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 395.50
+0.50 (0.13%)
Oct 21, 2026, 4:38 PM BST
3i Infrastructure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 395.00 | 397.00 | 394.27 | 395.50 | 395.50 | 0.13% | 839,038 |
| Oct 20, 2026 | 394.00 | 397.50 | 392.00 | 395.00 | 395.00 | 0.25% | 943,871 |
| Oct 19, 2026 | 397.50 | 397.50 | 394.00 | 394.00 | 394.00 | -0.13% | 1,232,344 |
| Oct 16, 2026 | 395.00 | 397.50 | 393.57 | 394.50 | 394.50 | -0.13% | 963,640 |
| Oct 15, 2026 | 393.00 | 398.00 | 393.00 | 395.00 | 395.00 | - | 1,299,863 |
| Oct 14, 2026 | 392.00 | 397.00 | 392.00 | 395.00 | 395.00 | 0.13% | 980,428 |
| Oct 13, 2026 | 391.00 | 394.50 | 391.00 | 394.50 | 394.50 | 1.15% | 583,788 |
| Oct 12, 2026 | 389.00 | 391.00 | 387.00 | 390.00 | 390.00 | 0.52% | 560,302 |
| Oct 9, 2026 | 384.00 | 388.50 | 384.00 | 388.00 | 388.00 | 0.78% | 501,874 |
| Oct 8, 2026 | 381.50 | 386.50 | 378.00 | 385.00 | 385.00 | 0.26% | 978,036 |
| Oct 7, 2026 | 385.00 | 387.00 | 381.50 | 384.00 | 384.00 | -0.65% | 1,006,987 |
| Oct 6, 2026 | 385.50 | 389.50 | 385.50 | 386.50 | 386.50 | -0.13% | 1,089,420 |
| Oct 5, 2026 | 390.50 | 390.50 | 384.00 | 387.00 | 387.00 | -0.13% | 911,154 |
| Oct 2, 2026 | 386.50 | 391.00 | 386.50 | 387.50 | 387.50 | -0.39% | 447,004 |
| Oct 1, 2026 | 391.50 | 394.50 | 387.00 | 389.00 | 389.00 | -1.39% | 1,517,529 |
| Sep 30, 2026 | 391.00 | 397.00 | 389.50 | 394.50 | 394.50 | 1.15% | 1,809,192 |
| Sep 29, 2026 | 388.00 | 392.50 | 387.00 | 390.00 | 390.00 | 0.78% | 1,992,669 |
| Sep 28, 2026 | 391.50 | 394.00 | 387.00 | 387.00 | 387.00 | -0.77% | 679,339 |
| Sep 25, 2026 | 390.50 | 392.00 | 388.00 | 390.00 | 390.00 | 0.52% | 1,258,833 |
| Sep 24, 2026 | 390.00 | 393.50 | 388.00 | 388.00 | 388.00 | -1.02% | 2,290,469 |
| Sep 23, 2026 | 391.50 | 395.50 | 391.00 | 392.00 | 392.00 | - | 979,276 |
| Sep 22, 2026 | 391.50 | 395.50 | 391.50 | 392.00 | 392.00 | -0.13% | 764,888 |
| Sep 21, 2026 | 394.50 | 396.50 | 391.50 | 392.50 | 392.50 | -0.25% | 1,189,030 |
| Sep 18, 2026 | 395.00 | 395.00 | 391.00 | 393.50 | 393.50 | 0.13% | 1,193,203 |
| Sep 17, 2026 | 389.50 | 395.00 | 389.50 | 393.00 | 393.00 | 0.26% | 756,262 |
| Sep 16, 2026 | 390.00 | 392.50 | 389.80 | 392.00 | 392.00 | 0.51% | 694,683 |
| Sep 15, 2026 | 386.00 | 391.50 | 385.00 | 390.00 | 390.00 | 0.26% | 538,298 |
| Sep 14, 2026 | 387.50 | 389.50 | 386.50 | 389.00 | 389.00 | 0.26% | 699,676 |
| Sep 11, 2026 | 387.50 | 389.50 | 385.70 | 388.00 | 388.00 | 0.52% | 1,049,757 |
| Sep 10, 2026 | 392.00 | 392.00 | 385.00 | 386.00 | 386.00 | -0.77% | 540,016 |
| Sep 9, 2026 | 391.00 | 393.50 | 388.00 | 389.00 | 389.00 | -0.64% | 820,296 |
| Sep 8, 2026 | 390.50 | 392.50 | 388.50 | 391.50 | 391.50 | 0.13% | 858,828 |
| Sep 7, 2026 | 390.00 | 393.50 | 388.80 | 391.00 | 391.00 | 0.13% | 310,268 |
| Sep 4, 2026 | 386.50 | 392.00 | 386.50 | 390.50 | 390.50 | 0.64% | 776,332 |
| Sep 3, 2026 | 385.00 | 390.00 | 384.50 | 388.00 | 388.00 | 0.52% | 760,230 |
| Sep 2, 2026 | 387.50 | 391.00 | 385.00 | 386.00 | 386.00 | -0.39% | 813,391 |
| Sep 1, 2026 | 393.50 | 395.00 | 386.40 | 387.50 | 387.50 | -2.02% | 792,891 |
| Aug 28, 2026 | 396.00 | 397.50 | 394.00 | 395.50 | 395.50 | - | 913,864 |
| Aug 27, 2026 | 393.50 | 396.00 | 391.50 | 395.50 | 395.50 | 0.51% | 628,256 |
| Aug 26, 2026 | 396.00 | 398.50 | 392.00 | 393.50 | 393.50 | -0.63% | 817,959 |
| Aug 25, 2026 | 395.50 | 399.50 | 395.00 | 396.00 | 396.00 | 0.25% | 1,367,783 |
| Aug 24, 2026 | 390.00 | 395.00 | 390.00 | 395.00 | 395.00 | 0.89% | 590,114 |
| Aug 21, 2026 | 387.00 | 394.50 | 383.50 | 391.50 | 391.50 | 1.42% | 1,089,900 |
| Aug 20, 2026 | 386.50 | 388.00 | 384.50 | 386.00 | 386.00 | 0.13% | 469,564 |
| Aug 19, 2026 | 384.00 | 386.50 | 380.50 | 385.50 | 385.50 | 0.78% | 978,952 |
| Aug 18, 2026 | 381.00 | 386.50 | 379.00 | 382.50 | 382.50 | 0.13% | 613,263 |
| Aug 17, 2026 | 378.50 | 382.00 | 378.50 | 382.00 | 382.00 | -0.26% | 811,410 |
| Aug 14, 2026 | 382.00 | 384.50 | 380.50 | 383.00 | 383.00 | -0.26% | 535,424 |
| Aug 13, 2026 | 383.00 | 385.50 | 382.00 | 384.00 | 384.00 | 0.26% | 643,515 |
| Aug 12, 2026 | 384.00 | 385.00 | 381.00 | 383.00 | 383.00 | 0.13% | 780,784 |