3I Infrastructure PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	286.00	286.00	276.74	278.50	249.46	1,342,785
2023-06-23	288.00	290.52	285.00	285.50	255.73	978,274
2023-06-22	294.50	294.50	287.00	289.00	258.86	904,727
2023-06-21	295.00	298.78	291.80	293.00	262.44	795,739
2023-06-20	301.00	301.00	294.50	297.00	266.03	903,379
2023-06-19	304.00	304.50	298.00	299.00	267.82	1,052,575
2023-06-16	309.50	312.00	302.00	302.00	270.51	2,336,898
2023-06-15	314.00	314.00	309.50	310.00	277.67	886,725
2023-06-14	321.00	322.00	319.00	319.00	280.74	1,043,224
2023-06-13	320.50	322.00	318.67	321.00	282.50	1,205,440
2023-06-12	318.00	320.00	317.00	320.00	281.62	1,441,663
2023-06-09	317.00	318.50	317.00	318.50	280.30	1,104,245
2023-06-08	316.50	318.50	316.50	317.00	278.98	872,617
2023-06-07	318.00	318.50	316.50	317.00	278.98	494,827
2023-06-06	315.00	319.00	315.00	317.00	278.98	1,756,266
2023-06-05	320.00	322.00	315.25	315.50	277.66	766,671
2023-06-02	318.00	321.50	318.00	319.50	281.18	624,262
2023-06-01	318.00	320.00	316.00	318.50	280.30	597,174
2023-05-31	314.00	317.10	312.94	315.50	277.66	932,922
2023-05-30	312.50	315.50	312.50	314.00	276.34	647,344
2023-05-26	312.50	314.67	311.50	314.00	276.34	447,603
2023-05-25	314.50	318.00	311.50	311.50	274.14	819,848
2023-05-24	316.00	317.76	312.20	315.00	277.22	661,489
2023-05-23	323.00	324.50	316.50	317.00	278.98	1,123,205
2023-05-22	325.50	325.50	322.50	323.50	284.70	992,250
2023-05-19	326.00	326.50	324.50	325.00	286.02	1,289,951
2023-05-18	325.50	327.00	325.00	325.50	286.46	467,274
2023-05-17	325.50	327.00	325.32	326.00	286.90	389,012
2023-05-16	324.50	328.00	324.50	326.50	287.34	777,044
2023-05-15	328.00	328.00	325.00	325.50	286.46	477,511
2023-05-12	329.00	329.00	325.50	326.50	287.34	660,511
2023-05-11	329.00	329.50	326.00	329.00	289.54	3,137,688
2023-05-10	327.00	328.00	322.90	328.00	288.66	840,789
2023-05-09	328.00	328.00	323.50	324.50	285.58	758,294
2023-05-05	323.00	327.50	323.00	327.00	287.78	461,290
2023-05-04	323.00	325.00	322.50	324.00	285.14	807,929
2023-05-03	319.00	324.50	318.00	324.00	285.14	912,236
2023-05-02	318.50	320.50	317.50	318.00	279.86	701,434
2023-04-28	318.50	319.50	317.50	317.50	279.42	741,271
2023-04-27	318.50	318.50	315.50	317.50	279.42	715,424
2023-04-26	317.00	319.50	316.50	317.50	279.42	600,477
2023-04-25	317.00	319.50	317.00	318.00	279.86	1,081,927
2023-04-24	317.50	319.50	315.75	319.50	281.18	1,188,632
2023-04-21	314.50	318.00	314.50	315.50	277.66	2,089,402
2023-04-20	315.50	318.00	314.00	314.50	276.78	602,855
2023-04-19	315.50	318.00	315.50	315.50	277.66	455,198
2023-04-18	320.00	320.00	314.00	317.00	278.98	667,723
2023-04-17	321.00	321.00	318.00	318.00	279.86	1,523,251
2023-04-14	323.50	324.50	319.00	319.00	280.74	809,965
2023-04-13	326.50	327.50	322.50	322.50	283.82	634,289
2023-04-12	321.50	326.38	320.50	325.00	286.02	698,976
2023-04-11	321.00	324.00	319.88	322.00	283.38	735,986
2023-04-06	315.50	320.00	315.06	319.00	280.74	1,391,373
2023-04-05	315.00	316.00	313.50	315.00	277.22	1,243,031
2023-04-04	314.00	315.50	312.50	314.50	276.78	1,174,965
2023-04-03	313.00	315.00	312.00	312.50	275.02	1,318,917
2023-03-31	314.00	315.00	313.00	313.00	275.46	2,092,747
2023-03-30	313.00	314.50	310.00	312.00	274.58	1,363,632
2023-03-29	311.00	311.50	307.00	310.00	272.82	1,839,594
2023-03-28	311.00	313.00	305.50	310.00	272.82	1,113,716

← NewerPage 15 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.