3i Infrastructure
(3IN)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
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
|