3I Infrastructure PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 333.50 | 342.50 | 331.62 | 332.50 | 292.62 | 804,758 |
| 2022-12-30 | 333.00 | 334.00 | 330.10 | 334.00 | 293.94 | 272,750 |
| 2022-12-29 | 333.50 | 333.50 | 327.00 | 332.50 | 292.62 | 398,761 |
| 2022-12-28 | 324.50 | 333.28 | 324.32 | 329.50 | 289.98 | 413,453 |
| 2022-12-23 | 323.50 | 326.00 | 321.50 | 325.50 | 286.46 | 261,362 |
| 2022-12-22 | 324.00 | 327.50 | 322.00 | 323.50 | 284.70 | 451,071 |
| 2022-12-21 | 319.50 | 324.50 | 319.50 | 323.50 | 284.70 | 683,749 |
| 2022-12-20 | 325.00 | 327.50 | 320.00 | 320.00 | 281.62 | 817,357 |
| 2022-12-19 | 324.00 | 328.00 | 323.00 | 324.00 | 285.14 | 676,587 |
| 2022-12-16 | 328.50 | 329.50 | 323.00 | 323.00 | 284.26 | 1,619,125 |
| 2022-12-15 | 328.00 | 331.00 | 326.25 | 328.00 | 288.66 | 972,931 |
| 2022-12-14 | 325.50 | 330.50 | 325.50 | 329.00 | 289.54 | 605,108 |
| 2022-12-13 | 324.50 | 331.00 | 323.85 | 330.00 | 290.42 | 1,009,279 |
| 2022-12-12 | 321.50 | 327.00 | 318.83 | 326.50 | 287.34 | 544,699 |
| 2022-12-09 | 323.00 | 326.00 | 319.50 | 320.50 | 282.06 | 744,742 |
| 2022-12-08 | 327.00 | 329.52 | 323.50 | 324.00 | 285.14 | 303,661 |
| 2022-12-07 | 328.00 | 330.00 | 324.50 | 327.00 | 287.78 | 880,646 |
| 2022-12-06 | 329.00 | 330.50 | 327.00 | 329.50 | 289.98 | 342,708 |
| 2022-12-05 | 327.00 | 330.00 | 327.00 | 327.00 | 287.78 | 347,998 |
| 2022-12-02 | 326.50 | 330.50 | 324.55 | 327.00 | 287.78 | 578,995 |
| 2022-12-01 | 325.00 | 330.00 | 325.00 | 327.00 | 287.78 | 1,541,299 |
| 2022-11-30 | 324.50 | 326.00 | 323.00 | 325.00 | 286.02 | 850,854 |
| 2022-11-29 | 325.00 | 325.50 | 323.00 | 323.00 | 284.26 | 817,902 |
| 2022-11-28 | 324.00 | 326.00 | 321.50 | 323.50 | 284.70 | 583,041 |
| 2022-11-25 | 324.50 | 327.00 | 322.00 | 324.50 | 285.58 | 366,999 |
| 2022-11-24 | 323.00 | 326.50 | 321.00 | 323.50 | 284.70 | 556,907 |
| 2022-11-23 | 330.00 | 331.00 | 328.00 | 328.00 | 283.75 | 492,764 |
| 2022-11-22 | 330.00 | 333.00 | 329.00 | 330.00 | 285.48 | 452,193 |
| 2022-11-21 | 332.00 | 334.00 | 329.26 | 330.00 | 285.48 | 536,910 |
| 2022-11-18 | 331.50 | 333.00 | 328.00 | 330.50 | 285.92 | 451,709 |
| 2022-11-17 | 329.00 | 332.00 | 328.50 | 330.00 | 285.48 | 433,883 |
| 2022-11-16 | 335.00 | 338.06 | 325.50 | 330.00 | 285.48 | 916,745 |
| 2022-11-15 | 336.50 | 340.50 | 335.25 | 336.00 | 290.67 | 680,966 |
| 2022-11-14 | 340.00 | 340.00 | 331.00 | 337.00 | 291.54 | 751,924 |
| 2022-11-11 | 346.00 | 346.00 | 338.00 | 338.00 | 292.40 | 875,518 |
| 2022-11-10 | 329.00 | 345.50 | 329.00 | 342.50 | 296.30 | 1,153,780 |
| 2022-11-09 | 328.50 | 330.50 | 324.00 | 329.00 | 284.62 | 817,025 |
| 2022-11-08 | 322.00 | 334.00 | 322.00 | 327.00 | 282.89 | 1,790,898 |
| 2022-11-07 | 319.00 | 323.50 | 318.00 | 319.50 | 276.40 | 346,564 |
| 2022-11-04 | 320.50 | 323.00 | 316.50 | 317.50 | 274.67 | 580,510 |
| 2022-11-03 | 321.50 | 325.00 | 318.50 | 322.00 | 278.56 | 525,278 |
| 2022-11-02 | 326.00 | 326.50 | 319.50 | 323.50 | 279.86 | 618,325 |
| 2022-11-01 | 315.00 | 326.00 | 314.00 | 324.00 | 280.29 | 1,051,496 |
| 2022-10-31 | 317.00 | 317.00 | 309.00 | 314.00 | 271.64 | 493,510 |
| 2022-10-28 | 309.50 | 319.50 | 308.00 | 316.00 | 273.37 | 1,400,255 |
| 2022-10-27 | 313.00 | 313.50 | 309.50 | 310.00 | 268.18 | 971,322 |
| 2022-10-26 | 308.00 | 313.63 | 308.00 | 313.00 | 270.78 | 1,839,448 |
| 2022-10-25 | 303.00 | 312.20 | 300.00 | 309.50 | 267.75 | 2,308,665 |
| 2022-10-24 | 303.00 | 304.50 | 299.75 | 302.00 | 261.26 | 1,881,843 |
| 2022-10-21 | 301.00 | 303.50 | 298.30 | 301.50 | 260.83 | 776,417 |
| 2022-10-20 | 298.00 | 303.50 | 296.00 | 302.00 | 261.26 | 1,062,872 |
| 2022-10-19 | 303.00 | 304.50 | 294.50 | 297.00 | 256.94 | 957,407 |
| 2022-10-18 | 306.50 | 307.00 | 301.94 | 302.00 | 261.26 | 1,612,245 |
| 2022-10-17 | 299.50 | 306.00 | 298.00 | 305.50 | 264.29 | 1,609,626 |
| 2022-10-14 | 305.00 | 308.00 | 299.00 | 299.00 | 258.67 | 1,895,525 |
| 2022-10-13 | 297.00 | 308.00 | 294.50 | 305.00 | 263.86 | 1,724,943 |
| 2022-10-12 | 292.50 | 300.00 | 284.00 | 297.00 | 256.94 | 2,134,810 |
| 2022-10-11 | 302.00 | 304.50 | 291.83 | 292.50 | 253.04 | 2,366,293 |
| 2022-10-10 | 310.00 | 312.00 | 303.00 | 303.00 | 262.13 | 648,929 |
| 2022-10-07 | 320.00 | 320.00 | 311.50 | 311.50 | 269.48 | 1,506,054 |
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.