3I Infrastructure PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	311.00	313.00	305.50	310.00	272.82	1,113,716
2023-03-27	312.50	313.50	310.50	310.50	273.26	1,124,876
2023-03-24	311.50	313.00	310.50	311.00	273.70	1,439,766
2023-03-23	311.00	314.00	310.33	311.50	274.14	611,138
2023-03-22	312.00	313.50	310.85	311.50	274.14	1,144,721
2023-03-21	311.50	313.81	311.00	311.00	273.70	774,802
2023-03-20	309.00	313.00	307.00	311.00	273.70	1,355,552
2023-03-17	308.00	314.50	307.80	311.00	273.70	3,723,046
2023-03-16	307.50	310.00	304.00	306.50	269.74	1,172,355
2023-03-15	309.50	309.50	300.50	306.00	269.30	1,513,735
2023-03-14	309.00	311.02	307.50	308.50	271.50	781,916
2023-03-13	308.00	310.00	305.00	308.00	271.06	1,648,966
2023-03-10	299.50	308.30	299.50	307.50	270.62	1,301,460
2023-03-09	306.50	307.00	301.60	304.00	267.54	809,606
2023-03-08	307.50	309.83	305.03	306.50	269.74	855,553
2023-03-07	310.00	313.00	307.39	307.50	270.62	974,299
2023-03-06	312.00	312.81	309.21	310.50	273.26	871,664
2023-03-03	310.50	314.83	309.50	311.00	273.70	1,469,201
2023-03-02	309.50	312.00	307.50	310.50	273.26	1,133,343
2023-03-01	315.50	316.50	306.00	309.00	271.94	2,201,265
2023-02-28	318.00	319.81	312.50	316.00	278.10	1,005,294
2023-02-27	319.50	321.00	316.50	317.50	279.42	682,447
2023-02-24	320.50	320.95	316.50	317.00	278.98	390,947
2023-02-23	319.00	320.83	316.00	320.00	281.62	776,406
2023-02-22	321.00	321.90	316.50	317.50	279.42	1,376,749
2023-02-21	326.50	327.00	321.00	321.00	282.50	949,355
2023-02-20	320.00	325.50	318.00	325.50	286.46	999,226
2023-02-17	324.00	324.85	319.00	320.50	282.06	816,094
2023-02-16	330.00	331.50	322.50	325.00	286.02	1,227,789
2023-02-15	329.50	331.00	327.82	328.50	289.10	752,044
2023-02-14	331.50	332.00	328.00	329.00	289.54	711,855
2023-02-13	331.00	333.50	330.00	331.50	291.74	899,187
2023-02-10	332.00	333.50	330.00	331.50	291.74	2,135,071
2023-02-09	332.00	333.00	329.00	332.50	292.62	1,130,456
2023-02-08	329.00	332.00	329.00	331.00	291.30	919,925
2023-02-07	333.00	333.60	329.00	329.00	289.54	1,151,362
2023-02-06	333.00	335.50	330.50	333.00	293.06	997,264
2023-02-03	340.00	343.50	337.50	341.50	300.54	672,830
2023-02-02	337.00	341.00	334.61	341.00	300.10	1,033,588
2023-02-01	331.50	337.00	331.50	335.00	294.82	898,883
2023-01-31	331.50	334.50	331.15	334.50	294.38	491,718
2023-01-30	337.00	337.50	330.50	331.50	291.74	968,148
2023-01-27	338.00	338.00	335.25	337.00	296.58	569,668
2023-01-26	336.00	338.00	335.00	335.00	294.82	1,249,189
2023-01-25	336.00	338.00	334.00	337.00	296.58	747,089
2023-01-24	335.00	337.50	334.00	335.50	295.26	578,731
2023-01-23	337.50	340.50	335.00	335.00	294.82	1,026,988
2023-01-20	336.50	338.50	335.29	337.50	297.02	1,282,227
2023-01-19	339.50	342.50	333.00	333.00	293.06	957,681
2023-01-18	339.00	343.50	337.00	339.00	298.34	613,049
2023-01-17	340.00	343.00	338.15	341.00	300.10	689,438
2023-01-16	341.00	346.50	339.90	341.50	300.54	805,885
2023-01-13	334.50	342.50	333.70	342.50	301.42	1,169,898
2023-01-12	328.50	334.50	327.58	334.50	294.38	916,194
2023-01-11	331.50	336.50	328.00	328.50	289.10	619,974
2023-01-10	328.50	331.50	326.00	328.50	289.10	364,048
2023-01-09	334.00	335.00	326.00	328.00	288.66	562,953
2023-01-06	335.00	337.50	330.50	334.50	294.38	643,607
2023-01-05	331.50	338.50	331.50	336.00	295.70	1,449,997
2023-01-04	334.00	338.00	332.50	333.50	293.50	648,949

← NewerPage 16 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.