3i Infrastructure
(3IN)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
16/05/2025
|
332.50p
|
332.50p
|
329.00p
|
330.50p
|
679,244
|
|
15/05/2025
|
326.00p
|
331.50p
|
324.00p
|
330.50p
|
700,019
|
|
14/05/2025
|
330.00p
|
331.50p
|
323.45p
|
327.00p
|
1,071,149
|
|
13/05/2025
|
334.00p
|
335.50p
|
330.50p
|
330.50p
|
680,969
|
|
12/05/2025
|
335.00p
|
339.50p
|
331.50p
|
333.50p
|
888,772
|
|
09/05/2025
|
335.00p
|
336.00p
|
332.50p
|
334.50p
|
306,031
|
|
08/05/2025
|
333.00p
|
335.51p
|
330.91p
|
334.00p
|
923,535
|
|
07/05/2025
|
331.50p
|
331.50p
|
328.49p
|
330.00p
|
785,468
|
|
06/05/2025
|
333.00p
|
333.00p
|
329.00p
|
332.00p
|
487,628
|
|
05/05/2025
|
329.00p
|
333.00p
|
326.50p
|
333.00p
|
1,112,428
|
|
02/05/2025
|
329.00p
|
333.00p
|
326.50p
|
333.00p
|
1,112,428
|
|
01/05/2025
|
326.00p
|
329.33p
|
323.00p
|
329.00p
|
695,722
|
|
30/04/2025
|
329.00p
|
329.00p
|
323.00p
|
324.50p
|
590,578
|
|
29/04/2025
|
327.00p
|
329.50p
|
326.00p
|
328.50p
|
651,279
|
|
28/04/2025
|
325.50p
|
328.00p
|
323.23p
|
327.00p
|
2,567,898
|
|
25/04/2025
|
325.00p
|
327.00p
|
322.00p
|
324.00p
|
3,206,477
|
|
24/04/2025
|
327.00p
|
328.00p
|
322.97p
|
324.50p
|
1,171,718
|
|
23/04/2025
|
325.00p
|
327.50p
|
322.00p
|
326.00p
|
3,453,934
|
|
22/04/2025
|
322.00p
|
324.50p
|
319.00p
|
324.00p
|
594,401
|
|
21/04/2025
|
321.50p
|
324.00p
|
319.50p
|
321.50p
|
1,023,958
|
|
18/04/2025
|
321.50p
|
324.00p
|
319.50p
|
321.50p
|
1,023,958
|
|
17/04/2025
|
321.50p
|
324.00p
|
319.50p
|
321.50p
|
1,023,958
|
|
16/04/2025
|
318.00p
|
324.00p
|
316.50p
|
324.00p
|
926,173
|
|
15/04/2025
|
316.50p
|
322.00p
|
316.00p
|
320.00p
|
1,259,417
|
|
14/04/2025
|
310.00p
|
318.00p
|
309.50p
|
318.00p
|
1,365,390
|
|
11/04/2025
|
306.50p
|
312.52p
|
304.31p
|
309.00p
|
1,387,749
|
|
10/04/2025
|
307.50p
|
315.00p
|
303.00p
|
306.00p
|
1,678,953
|
|
09/04/2025
|
304.00p
|
304.50p
|
298.50p
|
301.00p
|
1,186,598
|
|
08/04/2025
|
304.00p
|
311.26p
|
304.00p
|
305.00p
|
966,649
|
|
07/04/2025
|
308.50p
|
312.00p
|
296.02p
|
302.00p
|
1,426,124
|
|
04/04/2025
|
315.50p
|
315.50p
|
306.50p
|
308.50p
|
936,564
|
|
03/04/2025
|
319.00p
|
319.00p
|
313.00p
|
314.00p
|
888,684
|
|
02/04/2025
|
316.00p
|
319.50p
|
314.50p
|
317.50p
|
771,810
|
|
01/04/2025
|
318.50p
|
320.00p
|
314.50p
|
316.00p
|
1,221,689
|
|
31/03/2025
|
316.50p
|
319.50p
|
316.00p
|
318.50p
|
567,776
|
|
28/03/2025
|
312.00p
|
318.50p
|
312.00p
|
318.50p
|
596,165
|
|
27/03/2025
|
313.50p
|
317.50p
|
310.50p
|
312.50p
|
1,285,933
|
|
26/03/2025
|
313.50p
|
317.50p
|
313.50p
|
314.00p
|
566,613
|
|
25/03/2025
|
311.50p
|
316.50p
|
311.50p
|
313.00p
|
818,975
|
|
24/03/2025
|
314.00p
|
316.00p
|
310.50p
|
312.00p
|
975,760
|
|
21/03/2025
|
319.00p
|
319.50p
|
313.50p
|
313.50p
|
1,941,393
|
|
20/03/2025
|
316.50p
|
318.00p
|
314.50p
|
316.50p
|
1,157,292
|
|
19/03/2025
|
317.00p
|
318.00p
|
315.00p
|
315.00p
|
1,143,619
|
|
18/03/2025
|
317.00p
|
319.00p
|
314.65p
|
316.50p
|
892,267
|
|
17/03/2025
|
318.50p
|
321.00p
|
314.82p
|
316.00p
|
748,634
|
|
14/03/2025
|
316.00p
|
320.00p
|
314.44p
|
318.50p
|
1,065,738
|
|
13/03/2025
|
322.00p
|
322.50p
|
313.00p
|
315.00p
|
1,204,137
|
|
12/03/2025
|
323.00p
|
323.50p
|
320.00p
|
320.50p
|
779,852
|
|
11/03/2025
|
325.00p
|
327.00p
|
319.50p
|
323.00p
|
1,159,139
|
|
10/03/2025
|
320.50p
|
329.00p
|
320.50p
|
325.50p
|
1,204,523
|
|
07/03/2025
|
320.00p
|
322.51p
|
318.00p
|
322.50p
|
889,735
|
|
06/03/2025
|
320.00p
|
320.50p
|
317.00p
|
320.50p
|
674,973
|
|
05/03/2025
|
316.00p
|
320.50p
|
315.00p
|
319.00p
|
1,366,661
|
|
04/03/2025
|
316.50p
|
318.00p
|
316.00p
|
318.00p
|
1,029,720
|
|
03/03/2025
|
316.00p
|
318.00p
|
315.28p
|
317.50p
|
1,553,588
|
|
28/02/2025
|
312.00p
|
316.66p
|
311.00p
|
315.00p
|
1,028,031
|
|
27/02/2025
|
313.50p
|
316.00p
|
311.00p
|
312.00p
|
910,213
|
|
26/02/2025
|
317.50p
|
318.50p
|
312.85p
|
314.50p
|
1,107,970
|
|
25/02/2025
|
317.50p
|
320.00p
|
315.76p
|
316.00p
|
1,038,625
|
|
24/02/2025
|
320.00p
|
320.00p
|
315.50p
|
318.00p
|
1,438,892
|
|
21/02/2025
|
317.50p
|
319.50p
|
314.94p
|
319.00p
|
884,089
|
|
20/02/2025
|
319.00p
|
322.00p
|
314.50p
|
316.50p
|
904,075
|
|
19/02/2025
|
319.00p
|
321.50p
|
318.50p
|
321.00p
|
1,779,709
|
|
18/02/2025
|
320.50p
|
322.00p
|
319.00p
|
321.00p
|
701,802
|
|
17/02/2025
|
320.50p
|
323.70p
|
319.50p
|
321.50p
|
474,404
|
|
14/02/2025
|
319.00p
|
322.50p
|
318.50p
|
321.00p
|
859,742
|
|
13/02/2025
|
322.50p
|
324.50p
|
319.21p
|
322.00p
|
1,231,813
|
|
12/02/2025
|
322.50p
|
325.80p
|
321.00p
|
324.50p
|
1,287,775
|
|
11/02/2025
|
323.00p
|
323.59p
|
320.50p
|
323.50p
|
977,603
|
|
10/02/2025
|
318.50p
|
323.00p
|
317.00p
|
321.50p
|
764,613
|
|
07/02/2025
|
321.00p
|
322.00p
|
317.50p
|
317.50p
|
1,190,581
|
|
06/02/2025
|
319.50p
|
325.50p
|
318.45p
|
316.00p
|
1,163,149
|
|
05/02/2025
|
315.00p
|
316.50p
|
313.10p
|
316.00p
|
1,226,235
|
|
04/02/2025
|
314.00p
|
318.00p
|
312.50p
|
317.00p
|
1,265,930
|
|
03/02/2025
|
316.50p
|
318.50p
|
312.50p
|
317.00p
|
1,694,185
|
|
31/01/2025
|
314.50p
|
319.00p
|
312.00p
|
318.50p
|
755,153
|
|
30/01/2025
|
313.00p
|
315.50p
|
311.50p
|
313.00p
|
1,094,851
|
|
29/01/2025
|
317.00p
|
318.50p
|
313.00p
|
313.00p
|
1,935,574
|
|
28/01/2025
|
317.00p
|
318.50p
|
315.00p
|
317.00p
|
885,590
|
|
27/01/2025
|
314.00p
|
317.00p
|
314.00p
|
314.50p
|
2,083,006
|
|
24/01/2025
|
315.50p
|
317.00p
|
313.59p
|
316.50p
|
623,397
|
|
23/01/2025
|
312.00p
|
314.60p
|
312.00p
|
314.00p
|
876,360
|
|
22/01/2025
|
312.50p
|
314.00p
|
311.50p
|
313.00p
|
1,805,110
|
|
21/01/2025
|
313.00p
|
315.00p
|
311.00p
|
315.00p
|
1,321,216
|
|
20/01/2025
|
315.50p
|
318.00p
|
310.00p
|
310.00p
|
1,490,206
|
|
17/01/2025
|
317.50p
|
320.14p
|
315.50p
|
316.50p
|
709,856
|
|
16/01/2025
|
317.00p
|
319.50p
|
314.00p
|
316.00p
|
1,085,391
|
|
15/01/2025
|
313.00p
|
316.50p
|
311.00p
|
316.00p
|
918,999
|
|
14/01/2025
|
311.00p
|
313.00p
|
309.50p
|
310.00p
|
1,357,790
|
|
13/01/2025
|
305.00p
|
310.50p
|
303.00p
|
310.00p
|
1,383,244
|
|
10/01/2025
|
311.00p
|
314.50p
|
304.00p
|
306.50p
|
1,366,979
|
|
09/01/2025
|
309.50p
|
315.00p
|
305.00p
|
313.00p
|
1,311,017
|
|
08/01/2025
|
314.00p
|
316.50p
|
307.00p
|
310.00p
|
1,071,988
|
|
07/01/2025
|
325.00p
|
325.00p
|
314.50p
|
315.00p
|
761,600
|
|
06/01/2025
|
321.50p
|
330.00p
|
315.00p
|
322.00p
|
1,564,193
|
|
03/01/2025
|
323.50p
|
324.00p
|
314.00p
|
324.00p
|
444,393
|
|
02/01/2025
|
320.00p
|
322.00p
|
316.00p
|
322.00p
|
520,085
|
|
01/01/2025
|
315.00p
|
318.87p
|
315.00p
|
317.50p
|
170,044
|
|
31/12/2024
|
315.00p
|
318.87p
|
315.00p
|
317.50p
|
170,044
|
|
30/12/2024
|
320.00p
|
320.50p
|
315.50p
|
318.00p
|
320,087
|
|
27/12/2024
|
319.00p
|
321.50p
|
317.00p
|
318.50p
|
310,907
|
|
26/12/2024
|
318.50p
|
320.50p
|
316.50p
|
320.50p
|
198,554
|
|
25/12/2024
|
318.50p
|
320.50p
|
316.50p
|
320.50p
|
198,554
|
|
24/12/2024
|
318.50p
|
320.50p
|
316.50p
|
320.50p
|
198,554
|
|
23/12/2024
|
321.00p
|
322.00p
|
316.00p
|
317.00p
|
1,009,856
|
|
20/12/2024
|
319.50p
|
323.00p
|
318.50p
|
321.50p
|
4,038,635
|
|
19/12/2024
|
317.00p
|
321.34p
|
314.50p
|
320.00p
|
2,311,837
|
|
18/12/2024
|
316.00p
|
318.00p
|
313.50p
|
318.00p
|
1,053,709
|
|
17/12/2024
|
310.50p
|
316.00p
|
310.00p
|
315.50p
|
2,336,294
|
|
16/12/2024
|
309.50p
|
314.50p
|
309.50p
|
312.50p
|
1,127,310
|
|
13/12/2024
|
309.50p
|
312.00p
|
307.50p
|
310.00p
|
2,131,173
|
|
12/12/2024
|
309.50p
|
312.00p
|
308.00p
|
310.50p
|
4,723,148
|
|
11/12/2024
|
315.50p
|
315.50p
|
309.00p
|
310.00p
|
1,862,044
|
|
10/12/2024
|
317.50p
|
318.50p
|
314.00p
|
315.00p
|
1,983,357
|
|
09/12/2024
|
319.50p
|
320.50p
|
317.00p
|
317.50p
|
1,005,809
|
|
06/12/2024
|
321.50p
|
324.00p
|
319.50p
|
320.00p
|
1,708,565
|
|
05/12/2024
|
321.00p
|
324.50p
|
320.50p
|
322.00p
|
1,217,405
|
|
04/12/2024
|
324.50p
|
325.50p
|
321.50p
|
324.50p
|
597,019
|
|
03/12/2024
|
323.00p
|
324.99p
|
321.00p
|
323.50p
|
830,342
|
|
02/12/2024
|
323.50p
|
325.50p
|
320.50p
|
323.00p
|
719,186
|
|
29/11/2024
|
324.50p
|
325.00p
|
323.00p
|
323.50p
|
563,913
|
|
28/11/2024
|
323.00p
|
325.50p
|
322.63p
|
325.00p
|
308,381
|
|
27/11/2024
|
326.00p
|
329.00p
|
322.50p
|
322.50p
|
678,076
|
|
26/11/2024
|
329.00p
|
331.00p
|
325.50p
|
325.50p
|
718,644
|
|
25/11/2024
|
331.50p
|
332.00p
|
327.00p
|
330.00p
|
991,490
|
|
22/11/2024
|
328.00p
|
331.85p
|
328.00p
|
327.50p
|
577,645
|
|
21/11/2024
|
328.00p
|
329.96p
|
325.00p
|
327.50p
|
511,553
|
|
20/11/2024
|
333.50p
|
337.00p
|
329.00p
|
332.00p
|
895,576
|
|
19/11/2024
|
330.00p
|
337.00p
|
326.00p
|
336.50p
|
635,819
|
|
18/11/2024
|
331.50p
|
332.00p
|
326.00p
|
329.00p
|
595,304
|