3I Infrastructure PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	307.00	308.50	303.00	303.00	271.40	596,602
2023-09-18	310.00	311.50	305.00	305.00	273.19	639,499
2023-09-15	313.00	313.00	309.92	310.50	278.12	1,181,908
2023-09-14	305.50	311.00	303.76	311.00	278.57	1,007,626
2023-09-13	306.00	306.00	303.00	305.00	273.19	1,497,073
2023-09-12	303.00	306.00	302.51	304.00	272.30	735,407
2023-09-11	303.00	306.50	301.50	303.50	271.85	738,737
2023-09-08	303.50	306.00	302.50	303.50	271.85	376,601
2023-09-07	303.00	305.50	303.00	303.50	271.85	463,285
2023-09-06	303.00	305.50	302.00	304.50	272.74	486,328
2023-09-05	302.50	304.00	301.87	303.00	271.40	707,894
2023-09-04	304.50	308.50	302.50	303.50	271.85	350,406
2023-09-01	310.00	310.00	303.00	303.50	271.85	741,359
2023-08-31	310.00	315.00	305.00	308.00	275.88	742,836
2023-08-30	307.50	310.00	304.00	309.00	276.78	737,670
2023-08-29	301.50	307.50	299.00	305.00	273.19	1,219,125
2023-08-25	296.00	301.00	293.75	300.50	269.16	933,383
2023-08-24	291.00	299.00	291.00	293.50	262.89	782,705
2023-08-23	293.00	298.75	289.00	292.00	261.55	978,460
2023-08-22	298.00	299.74	292.50	292.50	262.00	1,328,446
2023-08-21	297.50	301.00	297.50	297.50	266.47	579,822
2023-08-18	298.00	301.00	296.31	298.50	267.37	558,419
2023-08-17	299.50	303.00	295.00	298.50	267.37	510,586
2023-08-16	300.00	303.00	299.00	300.00	268.71	1,030,913
2023-08-15	300.00	302.00	295.62	300.00	268.71	644,066
2023-08-14	302.50	305.00	300.00	300.00	268.71	928,830
2023-08-11	304.50	307.00	298.50	303.00	271.40	895,980
2023-08-10	306.00	308.50	304.50	304.50	272.74	583,994
2023-08-09	308.00	310.00	305.26	306.00	274.09	806,294
2023-08-08	309.00	310.63	307.00	307.00	274.98	488,372
2023-08-07	309.50	312.00	308.50	309.50	277.22	340,742
2023-08-04	309.50	312.00	309.00	311.50	279.01	456,246
2023-08-03	308.50	312.50	308.00	310.50	278.12	332,827
2023-08-02	313.00	313.50	309.40	309.50	277.22	542,676
2023-08-01	313.00	315.00	312.50	314.00	281.25	480,552
2023-07-31	309.50	313.00	308.56	313.00	280.36	543,983
2023-07-28	312.00	313.50	309.03	310.50	278.12	1,228,613
2023-07-27	310.50	313.00	309.88	310.50	278.12	1,273,912
2023-07-26	315.00	316.50	309.95	310.50	278.12	1,327,908
2023-07-25	313.00	315.00	313.00	314.50	281.70	488,826
2023-07-24	317.00	320.00	312.50	312.50	279.91	823,564
2023-07-21	314.50	315.50	311.50	312.00	279.46	537,846
2023-07-20	313.50	318.00	313.00	314.50	281.70	586,113
2023-07-19	311.00	318.50	306.45	315.00	282.15	880,426
2023-07-18	305.50	309.30	305.00	305.00	273.19	1,591,268
2023-07-17	315.00	315.00	304.78	306.00	274.09	686,162
2023-07-14	309.00	314.50	309.00	309.50	277.22	952,934
2023-07-13	316.00	316.50	310.00	311.00	278.57	1,114,887
2023-07-12	308.00	316.59	306.50	315.00	282.15	1,322,873
2023-07-11	316.00	316.00	308.50	309.00	276.78	1,052,314
2023-07-10	312.50	317.63	312.50	313.00	280.36	1,209,832
2023-07-07	309.00	315.00	308.50	315.00	282.15	933,688
2023-07-06	313.00	316.00	309.42	311.00	278.57	1,589,975
2023-07-05	311.50	315.00	311.00	315.00	282.15	585,177
2023-07-04	313.00	316.00	311.56	314.00	281.25	1,160,088
2023-07-03	312.50	316.22	311.50	313.00	280.36	1,160,001
2023-06-30	308.00	315.00	308.00	313.00	280.36	1,770,675
2023-06-29	301.00	309.00	300.50	309.00	276.78	1,029,546
2023-06-28	289.00	304.50	288.24	302.50	270.95	1,380,319
2023-06-27	279.50	291.00	277.81	287.00	257.07	909,459

← NewerPage 14 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.