3I Infrastructure PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 345.00 | 345.00 | 341.50 | 342.00 | 317.65 | 601,374 |
| 2024-08-29 | 343.00 | 346.00 | 342.50 | 342.50 | 318.12 | 551,533 |
| 2024-08-28 | 345.00 | 345.50 | 341.00 | 343.00 | 318.58 | 570,996 |
| 2024-08-27 | 344.00 | 348.00 | 341.00 | 342.50 | 318.12 | 585,941 |
| 2024-08-23 | 343.00 | 346.00 | 342.50 | 345.50 | 320.90 | 1,402,973 |
| 2024-08-22 | 347.50 | 349.00 | 341.00 | 342.00 | 317.65 | 1,977,331 |
| 2024-08-21 | 342.50 | 348.50 | 341.00 | 347.00 | 322.30 | 1,228,915 |
| 2024-08-20 | 345.50 | 346.42 | 340.50 | 344.00 | 319.51 | 1,339,980 |
| 2024-08-19 | 344.00 | 347.00 | 337.50 | 342.50 | 318.12 | 601,975 |
| 2024-08-16 | 347.00 | 347.50 | 343.00 | 346.00 | 321.37 | 880,381 |
| 2024-08-15 | 344.00 | 349.00 | 342.50 | 345.00 | 320.44 | 703,460 |
| 2024-08-14 | 339.00 | 344.50 | 339.00 | 344.00 | 319.51 | 822,191 |
| 2024-08-13 | 340.00 | 342.00 | 337.38 | 340.00 | 315.80 | 2,045,087 |
| 2024-08-12 | 339.00 | 340.00 | 335.48 | 338.50 | 314.40 | 350,625 |
| 2024-08-09 | 335.00 | 339.00 | 335.00 | 339.00 | 314.87 | 595,297 |
| 2024-08-08 | 334.00 | 338.50 | 334.00 | 337.50 | 313.47 | 1,011,985 |
| 2024-08-07 | 334.00 | 338.50 | 334.00 | 338.50 | 314.40 | 591,488 |
| 2024-08-06 | 338.50 | 339.00 | 332.00 | 335.50 | 311.62 | 1,765,746 |
| 2024-08-05 | 336.00 | 338.01 | 328.00 | 335.00 | 311.15 | 792,471 |
| 2024-08-02 | 345.50 | 348.00 | 336.50 | 338.50 | 314.40 | 754,095 |
| 2024-08-01 | 350.00 | 354.50 | 345.50 | 350.00 | 325.08 | 939,398 |
| 2024-07-31 | 353.50 | 360.00 | 347.50 | 349.50 | 324.62 | 911,575 |
| 2024-07-30 | 347.00 | 352.00 | 346.50 | 349.00 | 324.15 | 1,315,718 |
| 2024-07-29 | 349.00 | 355.00 | 346.23 | 346.50 | 321.83 | 1,237,371 |
| 2024-07-26 | 335.00 | 349.00 | 335.00 | 349.00 | 324.15 | 1,720,889 |
| 2024-07-25 | 334.00 | 340.00 | 332.33 | 340.00 | 315.80 | 354,648 |
| 2024-07-24 | 334.00 | 337.00 | 332.25 | 336.00 | 312.08 | 696,082 |
| 2024-07-23 | 333.50 | 334.50 | 331.00 | 334.50 | 310.69 | 599,997 |
| 2024-07-22 | 331.00 | 334.00 | 329.85 | 331.00 | 307.44 | 689,745 |
| 2024-07-19 | 332.00 | 334.00 | 323.00 | 332.50 | 308.83 | 1,861,572 |
| 2024-07-18 | 333.50 | 337.50 | 327.50 | 333.50 | 309.76 | 1,065,953 |
| 2024-07-17 | 331.00 | 335.50 | 330.50 | 333.00 | 309.29 | 483,156 |
| 2024-07-16 | 335.00 | 335.00 | 330.00 | 332.50 | 308.83 | 3,796,821 |
| 2024-07-15 | 334.00 | 336.50 | 329.50 | 332.00 | 308.37 | 645,676 |
| 2024-07-12 | 337.00 | 337.00 | 333.50 | 333.50 | 309.76 | 560,433 |
| 2024-07-11 | 332.00 | 337.00 | 331.50 | 336.00 | 312.08 | 626,920 |
| 2024-07-10 | 326.50 | 333.00 | 326.00 | 333.00 | 309.29 | 938,764 |
| 2024-07-09 | 328.00 | 330.50 | 325.50 | 329.00 | 305.58 | 1,151,995 |
| 2024-07-08 | 330.50 | 337.00 | 327.50 | 328.00 | 304.65 | 592,899 |
| 2024-07-05 | 329.00 | 339.50 | 324.80 | 331.00 | 307.44 | 2,015,411 |
| 2024-07-04 | 327.00 | 330.00 | 326.00 | 330.00 | 306.51 | 534,301 |
| 2024-07-03 | 323.50 | 329.50 | 322.00 | 328.00 | 304.65 | 995,103 |
| 2024-07-02 | 325.50 | 325.50 | 321.00 | 324.00 | 300.93 | 567,492 |
| 2024-07-01 | 320.50 | 325.00 | 320.50 | 321.00 | 298.15 | 916,287 |
| 2024-06-28 | 321.50 | 324.00 | 319.50 | 320.50 | 297.68 | 669,786 |
| 2024-06-27 | 321.00 | 329.00 | 320.00 | 321.00 | 298.15 | 360,930 |
| 2024-06-26 | 321.50 | 332.00 | 318.00 | 322.00 | 299.08 | 972,671 |
| 2024-06-25 | 324.00 | 331.00 | 321.85 | 324.50 | 301.40 | 738,042 |
| 2024-06-24 | 324.50 | 329.50 | 323.00 | 325.00 | 301.86 | 1,052,447 |
| 2024-06-21 | 327.00 | 335.00 | 323.50 | 325.50 | 302.33 | 1,094,122 |
| 2024-06-20 | 329.00 | 329.50 | 327.00 | 327.00 | 303.72 | 818,913 |
| 2024-06-19 | 325.00 | 333.50 | 323.50 | 328.00 | 304.65 | 931,940 |
| 2024-06-18 | 328.00 | 328.00 | 323.50 | 325.00 | 301.86 | 1,195,196 |
| 2024-06-17 | 326.00 | 327.00 | 322.49 | 324.00 | 300.93 | 606,859 |
| 2024-06-14 | 320.50 | 326.00 | 316.50 | 325.50 | 302.33 | 900,136 |
| 2024-06-13 | 323.50 | 324.00 | 318.50 | 318.50 | 295.83 | 1,082,004 |
| 2024-06-12 | 328.00 | 330.00 | 322.00 | 327.00 | 298.19 | 1,188,323 |
| 2024-06-11 | 335.00 | 336.50 | 328.00 | 328.00 | 299.11 | 814,407 |
| 2024-06-10 | 336.00 | 342.00 | 332.00 | 333.00 | 303.67 | 755,241 |
| 2024-06-07 | 337.50 | 339.00 | 335.43 | 339.00 | 309.14 | 463,435 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.0673 GBP |
| 2025-11-20 | 0.0673 GBP |
| 2025-06-12 | 0.0633 GBP |
| 2024-11-21 | 0.0633 GBP |
| 2024-06-13 | 0.0595 GBP |
| 2023-11-23 | 0.0595 GBP |
| 2023-06-15 | 0.0558 GBP |
| 2022-11-24 | 0.0558 GBP |
| 2022-06-16 | 0.0523 GBP |
| 2021-11-25 | 0.0523 GBP |
| 2021-06-17 | 0.0490 GBP |
| 2020-11-26 | 0.0490 GBP |
| 2020-06-18 | 0.0460 GBP |
| 2019-11-28 | 0.0460 GBP |
| 2019-06-13 | 0.0433 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.