3i Infrastructure

(3IN)
Sector: Investment Banking and Brokerage Services
319.00p
2.50p 0.79
Last updated: 16:40:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 329.50p 332.00p 329.00p 330.50p 513,400
14/11/2024 332.00p 333.00p 328.00p 330.50p 1,294,485
13/11/2024 338.50p 339.42p 328.50p 338.50p 821,654
12/11/2024 336.00p 338.50p 334.00p 338.50p 979,213
11/11/2024 330.50p 336.50p 328.30p 336.50p 930,849
08/11/2024 325.00p 330.00p 322.83p 330.00p 729,038
07/11/2024 320.00p 325.27p 318.00p 325.00p 1,358,077
06/11/2024 320.00p 323.50p 317.99p 320.00p 1,210,432
05/11/2024 319.50p 321.00p 317.00p 317.00p 895,859
04/11/2024 319.00p 321.50p 318.12p 319.50p 1,087,610
01/11/2024 319.00p 322.00p 317.50p 320.00p 1,377,818
31/10/2024 323.00p 325.50p 318.00p 320.00p 850,562
30/10/2024 324.00p 330.00p 321.50p 323.00p 1,622,106
29/10/2024 333.00p 335.50p 321.00p 323.00p 1,611,976
28/10/2024 333.50p 336.00p 332.00p 333.50p 1,174,100
25/10/2024 333.00p 334.87p 330.88p 334.50p 866,859
24/10/2024 329.00p 331.51p 327.30p 329.00p 710,539
23/10/2024 328.00p 331.50p 327.00p 329.00p 866,159
22/10/2024 330.50p 333.50p 326.50p 328.50p 1,105,281
21/10/2024 331.00p 334.00p 329.50p 329.50p 714,552
18/10/2024 332.50p 336.00p 332.00p 334.50p 930,257
17/10/2024 332.00p 335.00p 331.00p 333.00p 941,797
16/10/2024 333.50p 334.22p 330.00p 332.00p 633,310
15/10/2024 337.50p 338.50p 331.00p 331.00p 1,622,757
14/10/2024 336.50p 338.00p 335.57p 337.00p 730,526
11/10/2024 336.50p 339.00p 333.54p 336.50p 595,621
10/10/2024 338.50p 339.50p 336.00p 337.50p 767,867
09/10/2024 339.50p 342.00p 327.50p 337.50p 796,223
08/10/2024 340.00p 342.50p 338.50p 338.50p 629,394
07/10/2024 342.50p 345.00p 338.88p 342.00p 952,311
04/10/2024 339.50p 341.50p 338.00p 341.50p 515,159
03/10/2024 341.50p 344.00p 338.50p 340.00p 454,470
02/10/2024 342.50p 343.50p 339.00p 340.50p 546,978
01/10/2024 343.00p 344.50p 339.50p 342.00p 1,772,974
30/09/2024 342.50p 343.00p 339.00p 341.50p 748,008
27/09/2024 336.00p 341.50p 334.55p 341.00p 739,720
26/09/2024 333.00p 336.00p 332.20p 335.50p 576,109
25/09/2024 331.00p 336.50p 331.00p 333.00p 880,675
24/09/2024 339.00p 341.00p 331.00p 331.00p 1,589,649
23/09/2024 342.50p 343.50p 338.00p 339.50p 740,292
20/09/2024 341.50p 344.00p 340.00p 341.50p 2,336,257
19/09/2024 341.00p 345.00p 339.50p 343.00p 752,504
18/09/2024 341.00p 341.00p 337.00p 340.50p 649,618
17/09/2024 341.50p 342.00p 337.98p 338.50p 685,501
16/09/2024 341.00p 344.50p 339.00p 340.50p 1,050,987
13/09/2024 341.00p 345.00p 340.50p 340.00p 394,725
12/09/2024 343.00p 345.00p 339.00p 340.50p 1,325,526
11/09/2024 343.00p 345.00p 339.00p 343.50p 587,147
10/09/2024 349.00p 349.00p 343.00p 343.50p 479,169
09/09/2024 349.00p 349.00p 345.00p 346.00p 539,419
06/09/2024 346.00p 348.50p 344.72p 346.50p 401,215
05/09/2024 342.00p 349.00p 339.45p 346.50p 788,184
04/09/2024 338.50p 342.50p 334.50p 341.50p 514,027
03/09/2024 342.50p 344.00p 338.46p 339.50p 1,333,582
02/09/2024 342.00p 345.00p 335.50p 342.00p 550,805
30/08/2024 345.00p 345.00p 341.50p 342.00p 601,374
29/08/2024 343.00p 346.00p 342.50p 342.50p 551,533
28/08/2024 345.00p 345.50p 341.00p 343.00p 570,996
27/08/2024 344.00p 348.00p 341.00p 342.50p 585,941
26/08/2024 347.50p 349.00p 341.00p 342.00p 1,977,331
23/08/2024 347.50p 349.00p 341.00p 342.00p 1,977,331
22/08/2024 347.50p 349.00p 341.00p 342.00p 1,977,331