3I Infrastructure PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 329.00 | 333.50 | 325.50 | 326.00 | 297.28 | 1,338,340 |
| 2024-03-07 | 332.50 | 335.50 | 329.50 | 331.50 | 302.30 | 1,766,451 |
| 2024-03-06 | 332.50 | 335.00 | 325.00 | 332.00 | 302.75 | 1,164,378 |
| 2024-03-05 | 331.00 | 334.00 | 331.00 | 333.00 | 303.67 | 881,273 |
| 2024-03-04 | 334.50 | 335.00 | 332.00 | 333.00 | 303.67 | 729,951 |
| 2024-03-01 | 333.50 | 335.50 | 332.34 | 334.50 | 305.03 | 817,326 |
| 2024-02-29 | 331.00 | 335.50 | 329.00 | 335.00 | 305.49 | 656,311 |
| 2024-02-28 | 334.50 | 341.00 | 329.50 | 331.00 | 301.84 | 2,175,344 |
| 2024-02-27 | 333.50 | 335.00 | 331.37 | 332.50 | 303.21 | 960,461 |
| 2024-02-26 | 332.00 | 334.00 | 330.48 | 332.00 | 302.75 | 890,602 |
| 2024-02-23 | 339.00 | 339.00 | 330.00 | 331.00 | 301.84 | 2,709,308 |
| 2024-02-22 | 328.50 | 338.06 | 327.00 | 336.50 | 306.86 | 913,036 |
| 2024-02-21 | 323.50 | 330.00 | 319.45 | 329.00 | 300.02 | 796,136 |
| 2024-02-20 | 321.00 | 326.00 | 317.70 | 322.00 | 293.64 | 539,592 |
| 2024-02-19 | 326.00 | 327.00 | 321.50 | 322.00 | 293.64 | 540,157 |
| 2024-02-16 | 328.50 | 328.50 | 324.00 | 325.00 | 296.37 | 1,416,928 |
| 2024-02-15 | 328.50 | 329.50 | 325.00 | 325.00 | 296.37 | 424,809 |
| 2024-02-14 | 326.00 | 328.00 | 325.00 | 326.50 | 297.74 | 782,477 |
| 2024-02-13 | 330.00 | 330.00 | 324.00 | 325.00 | 296.37 | 530,301 |
| 2024-02-12 | 325.00 | 333.50 | 325.00 | 329.00 | 300.02 | 1,517,809 |
| 2024-02-09 | 326.00 | 329.01 | 325.00 | 329.00 | 300.02 | 739,122 |
| 2024-02-08 | 326.00 | 329.12 | 326.00 | 326.50 | 297.74 | 564,990 |
| 2024-02-07 | 329.00 | 329.00 | 324.00 | 328.00 | 299.11 | 572,114 |
| 2024-02-06 | 326.00 | 329.00 | 324.50 | 328.50 | 299.56 | 1,284,273 |
| 2024-02-05 | 327.50 | 329.50 | 326.00 | 327.50 | 298.65 | 3,015,698 |
| 2024-02-02 | 331.50 | 331.50 | 327.50 | 327.50 | 298.65 | 3,120,016 |
| 2024-02-01 | 332.50 | 333.00 | 327.50 | 329.00 | 300.02 | 4,615,708 |
| 2024-01-31 | 325.00 | 332.50 | 325.00 | 330.50 | 301.39 | 3,138,415 |
| 2024-01-30 | 325.50 | 328.50 | 324.42 | 328.00 | 299.11 | 430,035 |
| 2024-01-29 | 320.50 | 326.00 | 320.50 | 325.00 | 296.37 | 544,830 |
| 2024-01-26 | 322.50 | 328.50 | 320.75 | 324.00 | 295.46 | 610,904 |
| 2024-01-25 | 322.00 | 322.03 | 318.00 | 322.00 | 293.64 | 2,444,999 |
| 2024-01-24 | 321.00 | 324.00 | 320.00 | 321.50 | 293.18 | 449,507 |
| 2024-01-23 | 322.00 | 324.00 | 320.50 | 321.50 | 293.18 | 1,176,213 |
| 2024-01-22 | 320.00 | 329.00 | 320.00 | 322.00 | 293.64 | 968,442 |
| 2024-01-19 | 321.00 | 323.00 | 320.00 | 322.00 | 293.64 | 907,119 |
| 2024-01-18 | 324.00 | 324.00 | 320.99 | 321.00 | 292.72 | 796,231 |
| 2024-01-17 | 320.00 | 325.00 | 318.50 | 324.00 | 295.46 | 1,068,522 |
| 2024-01-16 | 316.00 | 325.00 | 313.50 | 324.50 | 295.91 | 1,808,290 |
| 2024-01-15 | 311.00 | 315.50 | 308.00 | 315.00 | 287.25 | 1,316,585 |
| 2024-01-12 | 313.00 | 316.50 | 309.00 | 309.50 | 282.24 | 1,210,859 |
| 2024-01-11 | 317.00 | 317.20 | 310.00 | 311.00 | 283.60 | 1,376,500 |
| 2024-01-10 | 319.50 | 323.00 | 316.50 | 316.50 | 288.62 | 1,112,236 |
| 2024-01-09 | 319.50 | 324.00 | 319.47 | 320.50 | 292.27 | 826,979 |
| 2024-01-08 | 317.00 | 321.50 | 315.50 | 319.50 | 291.36 | 777,164 |
| 2024-01-05 | 319.00 | 319.00 | 315.50 | 317.50 | 289.53 | 340,532 |
| 2024-01-04 | 318.50 | 319.50 | 316.50 | 318.00 | 289.99 | 543,150 |
| 2024-01-03 | 318.00 | 320.63 | 315.50 | 317.00 | 289.08 | 630,672 |
| 2024-01-02 | 321.50 | 324.50 | 312.50 | 318.50 | 290.44 | 447,313 |
| 2023-12-29 | 323.00 | 325.05 | 321.00 | 321.50 | 293.18 | 276,798 |
| 2023-12-28 | 324.50 | 329.00 | 321.50 | 325.00 | 296.37 | 301,465 |
| 2023-12-27 | 322.50 | 329.50 | 322.00 | 324.50 | 295.91 | 607,446 |
| 2023-12-22 | 323.00 | 325.00 | 321.88 | 324.00 | 295.46 | 529,830 |
| 2023-12-21 | 322.00 | 324.50 | 320.50 | 324.00 | 295.46 | 679,644 |
| 2023-12-20 | 322.50 | 326.00 | 319.50 | 324.50 | 295.91 | 1,773,130 |
| 2023-12-19 | 320.00 | 321.50 | 317.50 | 320.00 | 291.81 | 834,672 |
| 2023-12-18 | 323.00 | 324.00 | 319.49 | 319.50 | 291.36 | 970,522 |
| 2023-12-15 | 323.00 | 324.00 | 320.83 | 322.50 | 294.09 | 1,271,863 |
| 2023-12-14 | 322.00 | 324.83 | 320.00 | 322.00 | 293.64 | 1,618,686 |
| 2023-12-13 | 320.50 | 323.00 | 318.50 | 319.00 | 290.90 | 3,143,554 |
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.