3I Infrastructure PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 335.50 | 345.00 | 335.00 | 337.50 | 307.77 | 1,114,009 |
| 2024-06-05 | 338.00 | 341.00 | 334.00 | 335.50 | 305.95 | 1,316,672 |
| 2024-06-04 | 338.50 | 341.00 | 336.50 | 336.50 | 306.86 | 759,858 |
| 2024-06-03 | 341.50 | 343.00 | 338.50 | 340.50 | 310.51 | 827,923 |
| 2024-05-31 | 341.50 | 346.50 | 338.00 | 338.50 | 308.68 | 1,110,967 |
| 2024-05-30 | 329.00 | 341.50 | 329.00 | 341.00 | 310.96 | 1,372,195 |
| 2024-05-29 | 329.00 | 333.50 | 329.00 | 329.00 | 300.02 | 788,434 |
| 2024-05-28 | 330.50 | 338.00 | 327.00 | 332.00 | 302.75 | 1,082,819 |
| 2024-05-24 | 329.00 | 335.10 | 327.50 | 330.50 | 301.39 | 1,932,435 |
| 2024-05-23 | 342.00 | 342.00 | 330.00 | 330.00 | 300.93 | 1,823,614 |
| 2024-05-22 | 340.50 | 345.00 | 338.00 | 339.50 | 309.59 | 551,954 |
| 2024-05-21 | 345.00 | 348.00 | 338.00 | 340.00 | 310.05 | 1,882,521 |
| 2024-05-20 | 348.00 | 349.00 | 339.00 | 346.00 | 315.52 | 911,511 |
| 2024-05-17 | 346.50 | 348.50 | 345.00 | 345.00 | 314.61 | 787,286 |
| 2024-05-16 | 343.00 | 347.00 | 343.00 | 346.50 | 315.98 | 1,283,181 |
| 2024-05-15 | 333.50 | 345.50 | 333.50 | 343.00 | 312.79 | 891,002 |
| 2024-05-14 | 339.00 | 342.50 | 333.50 | 333.50 | 304.12 | 834,597 |
| 2024-05-13 | 345.00 | 346.50 | 338.50 | 338.50 | 308.68 | 679,711 |
| 2024-05-10 | 346.50 | 348.50 | 339.50 | 341.50 | 311.42 | 552,173 |
| 2024-05-09 | 348.50 | 348.50 | 344.50 | 346.00 | 315.52 | 1,404,105 |
| 2024-05-08 | 339.50 | 348.00 | 338.00 | 348.00 | 317.34 | 976,165 |
| 2024-05-07 | 337.50 | 343.00 | 331.00 | 339.00 | 309.14 | 907,760 |
| 2024-05-03 | 335.00 | 340.00 | 332.80 | 338.00 | 308.23 | 998,053 |
| 2024-05-02 | 334.00 | 335.50 | 331.00 | 335.50 | 305.95 | 487,010 |
| 2024-05-01 | 333.00 | 334.00 | 331.00 | 333.50 | 304.12 | 665,783 |
| 2024-04-30 | 334.00 | 334.50 | 329.50 | 333.00 | 303.67 | 1,209,113 |
| 2024-04-29 | 328.00 | 333.50 | 326.23 | 333.50 | 304.12 | 1,110,430 |
| 2024-04-26 | 325.50 | 328.34 | 324.50 | 326.50 | 297.74 | 1,348,399 |
| 2024-04-25 | 326.00 | 334.50 | 324.00 | 325.00 | 296.37 | 875,855 |
| 2024-04-24 | 328.00 | 328.50 | 326.00 | 326.00 | 297.28 | 599,916 |
| 2024-04-23 | 325.50 | 328.00 | 324.73 | 328.00 | 299.11 | 1,068,453 |
| 2024-04-22 | 324.50 | 325.50 | 323.50 | 325.50 | 296.83 | 556,022 |
| 2024-04-19 | 321.50 | 324.00 | 316.00 | 323.00 | 294.55 | 920,806 |
| 2024-04-18 | 322.50 | 325.32 | 322.50 | 324.00 | 295.46 | 678,906 |
| 2024-04-17 | 325.00 | 326.00 | 322.50 | 324.50 | 295.91 | 464,133 |
| 2024-04-16 | 325.50 | 326.00 | 322.50 | 325.00 | 296.37 | 1,249,613 |
| 2024-04-15 | 326.00 | 329.00 | 325.00 | 325.50 | 296.83 | 889,790 |
| 2024-04-12 | 328.00 | 329.50 | 326.50 | 326.50 | 297.74 | 770,922 |
| 2024-04-11 | 328.00 | 328.25 | 324.50 | 326.50 | 297.74 | 602,900 |
| 2024-04-10 | 325.00 | 328.50 | 323.50 | 327.00 | 298.19 | 927,065 |
| 2024-04-09 | 326.50 | 329.00 | 321.00 | 325.50 | 296.83 | 1,687,804 |
| 2024-04-08 | 325.50 | 329.00 | 325.50 | 327.00 | 298.19 | 736,057 |
| 2024-04-05 | 328.00 | 328.00 | 320.50 | 325.50 | 296.83 | 473,832 |
| 2024-04-04 | 323.50 | 329.50 | 323.50 | 329.00 | 300.02 | 1,308,165 |
| 2024-04-03 | 323.50 | 327.00 | 323.50 | 325.50 | 296.83 | 898,581 |
| 2024-04-02 | 327.00 | 328.00 | 324.00 | 326.00 | 297.28 | 1,216,536 |
| 2024-03-28 | 325.50 | 334.00 | 325.00 | 326.50 | 297.74 | 777,613 |
| 2024-03-27 | 326.00 | 327.50 | 324.00 | 326.00 | 297.28 | 1,049,470 |
| 2024-03-26 | 325.50 | 334.00 | 325.00 | 326.00 | 297.28 | 1,161,384 |
| 2024-03-25 | 324.50 | 329.00 | 317.50 | 325.50 | 296.83 | 1,170,214 |
| 2024-03-22 | 323.00 | 327.00 | 322.11 | 325.00 | 296.37 | 2,111,492 |
| 2024-03-21 | 326.00 | 328.00 | 321.50 | 323.00 | 294.55 | 810,278 |
| 2024-03-20 | 321.00 | 324.58 | 319.88 | 324.00 | 295.46 | 1,861,307 |
| 2024-03-19 | 325.00 | 326.01 | 321.00 | 321.00 | 292.72 | 789,050 |
| 2024-03-18 | 321.00 | 327.00 | 321.00 | 325.00 | 296.37 | 1,024,130 |
| 2024-03-15 | 325.50 | 325.50 | 317.00 | 325.00 | 296.37 | 1,445,943 |
| 2024-03-14 | 327.00 | 327.00 | 322.00 | 323.00 | 294.55 | 1,213,642 |
| 2024-03-13 | 327.00 | 327.00 | 323.50 | 325.00 | 296.37 | 2,567,959 |
| 2024-03-12 | 324.00 | 332.50 | 324.00 | 325.00 | 296.37 | 876,493 |
| 2024-03-11 | 327.00 | 329.00 | 317.50 | 325.00 | 296.37 | 887,548 |
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.