3i Infrastructure plc (LON:3IN)
London · Delayed Price · Currency is GBP · Price in GBX 385.00
+3.50 (0.92%)
Jul 10, 2026, 4:35 PM GMT
3i Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 379.00 | 385.00 | 379.00 | 385.00 | 385.00 | 0.92% | 943,400 |
| Jul 9, 2026 | 379.28 | 382.50 | 377.50 | 381.50 | 381.50 | 0.39% | 793,676 |
| 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 | 385.15 | 386.00 | 382.00 | 383.00 | 383.00 | -0.52% | 586,411 |
| 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% | 566,373 |
| Jun 30, 2026 | 374.60 | 379.00 | 375.00 | 378.00 | 378.00 | 0.53% | 1,249,910 |
| 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% | 1,390,300 |
| Jun 25, 2026 | 372.00 | 380.00 | 370.00 | 378.50 | 378.50 | 1.34% | 1,157,196 |
| Jun 24, 2026 | 368.75 | 373.50 | 369.00 | 373.50 | 373.50 | 1.08% | 1,011,561 |
| Jun 23, 2026 | 369.38 | 370.00 | 364.50 | 369.50 | 369.50 | -0.54% | 796,918 |
| Jun 22, 2026 | 372.33 | 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 | 368.38 | 371.50 | 365.50 | 371.50 | 371.50 | 0.27% | 738,806 |
| Jun 17, 2026 | 368.00 | 371.50 | 365.00 | 370.50 | 370.50 | 1.23% | 1,085,893 |
| Jun 16, 2026 | 366.00 | 368.50 | 364.00 | 366.00 | 366.00 | -0.14% | 632,988 |
| Jun 15, 2026 | 373.00 | 373.00 | 365.50 | 366.50 | 366.50 | -0.54% | 603,797 |
| Jun 12, 2026 | 369.00 | 375.50 | 367.50 | 368.50 | 368.50 | - | 863,286 |
| 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 | 369.88 | 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 | 366.78 | 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 |
| May 21, 2026 | 369.00 | 371.00 | 366.50 | 369.50 | 362.89 | -0.14% | 1,055,904 |
| May 20, 2026 | 360.50 | 370.00 | 360.50 | 370.00 | 363.38 | 1.93% | 1,011,492 |
| May 19, 2026 | 359.00 | 364.50 | 359.00 | 363.00 | 356.51 | 0.97% | 1,208,354 |
| May 18, 2026 | 361.00 | 362.00 | 357.00 | 359.50 | 353.07 | -0.69% | 1,234,034 |
| May 15, 2026 | 362.50 | 364.00 | 357.50 | 362.00 | 355.53 | -0.55% | 866,588 |
| May 14, 2026 | 364.50 | 366.50 | 361.50 | 364.00 | 357.49 | 0.28% | 1,022,927 |
| May 13, 2026 | 371.00 | 372.00 | 356.50 | 363.00 | 356.51 | -2.02% | 2,912,689 |
| May 12, 2026 | 375.00 | 375.00 | 368.50 | 370.50 | 363.87 | -0.54% | 5,508,242 |
| May 11, 2026 | 373.50 | 377.38 | 371.00 | 372.50 | 365.84 | -0.93% | 2,311,668 |
| May 8, 2026 | 370.00 | 377.00 | 370.00 | 376.00 | 369.28 | 0.94% | 1,013,389 |
| May 7, 2026 | 372.50 | 375.50 | 370.50 | 372.50 | 365.84 | - | 714,597 |
| May 6, 2026 | 373.50 | 378.50 | 371.50 | 372.50 | 365.84 | -0.40% | 1,226,526 |
| May 5, 2026 | 372.00 | 374.00 | 370.00 | 374.00 | 367.31 | -0.40% | 2,612,306 |
| May 1, 2026 | 372.00 | 375.53 | 369.50 | 375.50 | 368.78 | 0.94% | 700,463 |
| Apr 30, 2026 | 368.50 | 372.00 | 365.00 | 372.00 | 365.35 | 1.09% | 1,042,439 |