3I Infrastructure PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	317.50	322.00	314.00	321.00	292.72	1,867,359
2023-12-11	315.00	322.50	309.50	316.00	288.16	600,361
2023-12-08	320.50	321.10	314.00	315.00	287.25	1,056,964
2023-12-07	320.50	322.22	319.00	319.50	291.36	3,504,541
2023-12-06	320.50	329.50	320.50	321.50	293.18	846,890
2023-12-05	327.00	327.00	318.00	323.00	294.55	745,955
2023-12-04	323.50	329.95	322.50	322.50	294.09	856,723
2023-12-01	327.00	329.95	323.00	324.50	295.91	868,525
2023-11-30	327.00	327.00	325.00	326.50	297.74	933,915
2023-11-29	324.00	327.50	324.00	326.50	297.74	403,948
2023-11-28	322.50	332.50	322.50	325.50	296.83	292,391
2023-11-27	325.50	325.70	324.00	325.00	296.37	418,982
2023-11-24	325.00	326.00	324.00	325.50	296.83	358,144
2023-11-23	332.50	332.50	322.50	325.50	296.83	1,031,194
2023-11-22	332.00	336.13	330.50	335.00	300.06	1,173,120
2023-11-21	335.00	338.50	331.90	334.00	299.17	1,159,487
2023-11-20	335.00	339.50	335.00	337.00	301.86	829,598
2023-11-17	332.00	338.00	329.50	337.00	301.86	950,104
2023-11-16	325.50	333.36	325.50	333.00	298.27	1,438,305
2023-11-15	321.50	330.00	320.05	330.00	295.59	1,580,472
2023-11-14	309.00	321.50	304.00	321.50	287.97	1,413,560
2023-11-13	306.50	312.00	304.94	307.50	275.43	489,435
2023-11-10	305.00	308.50	301.50	305.00	273.19	2,021,850
2023-11-09	305.00	308.50	303.51	306.50	274.54	906,047
2023-11-08	304.00	308.02	303.00	305.00	273.19	1,010,542
2023-11-07	307.50	311.50	302.00	304.50	272.74	1,907,791
2023-11-06	317.00	317.00	307.50	308.00	275.88	723,740
2023-11-03	311.50	317.00	310.50	316.50	283.49	465,377
2023-11-02	298.00	311.50	298.00	311.00	278.57	1,267,441
2023-11-01	299.50	301.39	293.50	299.00	267.82	846,341
2023-10-31	299.50	305.00	299.00	299.00	267.82	799,661
2023-10-30	294.50	301.00	293.00	299.50	268.27	784,133
2023-10-27	296.00	296.50	293.00	293.50	262.89	366,285
2023-10-26	290.00	295.00	290.00	294.00	263.34	1,240,194
2023-10-25	294.00	296.00	290.00	291.00	260.65	1,046,996
2023-10-24	296.00	298.00	294.00	294.50	263.79	510,477
2023-10-23	294.00	295.50	291.00	295.50	264.68	493,245
2023-10-20	299.00	299.39	294.00	294.00	263.34	514,095
2023-10-19	299.00	301.52	298.00	300.00	268.71	448,795
2023-10-18	299.50	302.00	296.03	301.00	269.61	778,910
2023-10-17	294.50	302.50	291.00	301.50	270.06	2,887,429
2023-10-16	303.00	305.50	295.00	295.00	264.24	1,570,842
2023-10-13	305.00	308.50	302.50	302.50	270.95	1,322,717
2023-10-12	307.50	311.50	305.00	306.00	274.09	677,834
2023-10-11	305.50	309.00	305.45	308.00	275.88	604,954
2023-10-10	306.50	312.00	305.19	306.00	274.09	515,610
2023-10-09	303.00	305.50	302.01	305.50	273.64	1,123,060
2023-10-06	303.00	305.84	301.00	304.00	272.30	1,204,552
2023-10-05	294.50	305.00	294.50	302.50	270.95	726,720
2023-10-04	297.50	299.50	294.52	297.00	266.03	689,350
2023-10-03	301.00	303.50	297.00	297.00	266.03	956,737
2023-10-02	305.50	306.00	301.00	301.50	270.06	1,534,130
2023-09-29	306.00	309.27	304.50	304.50	272.74	2,310,663
2023-09-28	306.50	308.00	305.00	305.00	273.19	691,814
2023-09-27	313.00	314.50	305.00	305.50	273.64	1,118,948
2023-09-26	317.00	317.50	312.00	312.00	279.46	967,121
2023-09-25	316.00	317.00	314.00	315.50	282.60	745,002
2023-09-22	312.00	316.50	310.00	315.00	282.15	1,249,339
2023-09-21	310.00	313.50	308.00	312.50	279.91	450,533
2023-09-20	304.00	310.50	303.93	310.50	278.12	548,728

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.