3I Infrastructure PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 319.00 | 319.00 | 314.50 | 317.00 | 274.24 | 2,086,873 |
| 2022-10-05 | 321.00 | 322.27 | 313.00 | 314.00 | 271.64 | 1,631,390 |
| 2022-10-04 | 316.00 | 322.50 | 314.00 | 322.50 | 279.00 | 1,181,940 |
| 2022-10-03 | 301.50 | 314.00 | 301.50 | 313.00 | 270.78 | 1,292,673 |
| 2022-09-30 | 287.50 | 304.00 | 287.39 | 304.00 | 262.99 | 4,494,154 |
| 2022-09-29 | 291.00 | 293.50 | 285.00 | 288.50 | 249.58 | 1,289,774 |
| 2022-09-28 | 294.50 | 295.00 | 281.50 | 291.00 | 251.74 | 4,916,915 |
| 2022-09-27 | 311.00 | 311.50 | 296.50 | 296.50 | 256.50 | 2,291,559 |
| 2022-09-26 | 327.00 | 327.50 | 308.00 | 308.00 | 266.45 | 1,314,390 |
| 2022-09-23 | 332.50 | 333.50 | 324.50 | 326.50 | 282.46 | 1,436,046 |
| 2022-09-22 | 338.50 | 338.50 | 332.00 | 333.00 | 288.08 | 461,625 |
| 2022-09-21 | 332.50 | 338.82 | 332.50 | 336.50 | 291.11 | 791,827 |
| 2022-09-20 | 334.00 | 337.00 | 332.00 | 333.50 | 288.51 | 437,276 |
| 2022-09-16 | 331.00 | 336.35 | 329.46 | 334.50 | 289.38 | 1,273,094 |
| 2022-09-15 | 332.00 | 333.00 | 330.00 | 332.50 | 287.65 | 721,687 |
| 2022-09-14 | 331.50 | 333.00 | 329.50 | 331.00 | 286.35 | 902,949 |
| 2022-09-13 | 335.00 | 336.00 | 330.80 | 332.00 | 287.21 | 2,049,804 |
| 2022-09-12 | 337.50 | 339.00 | 335.00 | 335.00 | 289.81 | 883,892 |
| 2022-09-09 | 337.00 | 340.00 | 335.25 | 338.00 | 292.40 | 1,714,512 |
| 2022-09-08 | 335.00 | 337.00 | 332.50 | 335.50 | 290.24 | 921,112 |
| 2022-09-07 | 332.50 | 335.00 | 332.50 | 335.00 | 289.81 | 499,642 |
| 2022-09-06 | 333.50 | 336.50 | 333.00 | 334.00 | 288.94 | 480,371 |
| 2022-09-05 | 337.50 | 337.50 | 332.50 | 333.50 | 288.51 | 749,434 |
| 2022-09-02 | 337.00 | 339.00 | 336.50 | 336.50 | 291.11 | 698,507 |
| 2022-09-01 | 341.00 | 341.00 | 335.00 | 335.00 | 289.81 | 501,492 |
| 2022-08-31 | 339.00 | 341.50 | 337.00 | 340.50 | 294.57 | 657,510 |
| 2022-08-30 | 338.50 | 345.00 | 336.82 | 340.50 | 294.57 | 686,316 |
| 2022-08-26 | 338.50 | 339.50 | 336.00 | 338.50 | 292.84 | 891,520 |
| 2022-08-25 | 337.00 | 340.00 | 336.13 | 338.00 | 292.40 | 762,937 |
| 2022-08-24 | 337.00 | 339.50 | 335.50 | 336.00 | 290.67 | 767,569 |
| 2022-08-23 | 340.50 | 340.50 | 336.00 | 337.00 | 291.54 | 548,688 |
| 2022-08-22 | 339.50 | 343.55 | 338.00 | 338.00 | 292.40 | 527,651 |
| 2022-08-19 | 339.50 | 344.00 | 338.36 | 342.00 | 295.86 | 1,273,401 |
| 2022-08-18 | 342.00 | 343.50 | 337.50 | 338.50 | 292.84 | 970,560 |
| 2022-08-17 | 350.00 | 350.50 | 341.00 | 341.50 | 295.43 | 788,978 |
| 2022-08-16 | 348.50 | 351.50 | 347.50 | 349.00 | 301.92 | 623,284 |
| 2022-08-15 | 349.50 | 351.50 | 347.50 | 348.50 | 301.49 | 654,125 |
| 2022-08-12 | 345.00 | 350.50 | 342.00 | 350.00 | 302.79 | 554,590 |
| 2022-08-11 | 348.00 | 349.82 | 342.00 | 343.00 | 296.73 | 735,770 |
| 2022-08-10 | 350.00 | 352.00 | 347.78 | 349.00 | 301.92 | 1,257,944 |
| 2022-08-09 | 348.50 | 350.00 | 347.00 | 347.50 | 300.62 | 989,926 |
| 2022-08-08 | 337.50 | 350.00 | 337.50 | 348.00 | 301.06 | 1,131,334 |
| 2022-08-05 | 340.00 | 344.00 | 338.50 | 344.00 | 297.59 | 1,095,984 |
| 2022-08-04 | 334.50 | 339.50 | 333.50 | 339.50 | 293.70 | 1,844,750 |
| 2022-08-03 | 328.00 | 334.00 | 327.63 | 334.00 | 288.94 | 1,243,848 |
| 2022-08-02 | 330.00 | 331.50 | 326.00 | 329.00 | 284.62 | 2,695,239 |
| 2022-08-01 | 334.50 | 336.00 | 329.00 | 329.00 | 284.62 | 641,905 |
| 2022-07-29 | 331.00 | 335.00 | 331.00 | 335.00 | 289.81 | 969,251 |
| 2022-07-28 | 333.50 | 335.50 | 329.50 | 331.50 | 286.78 | 1,269,751 |
| 2022-07-27 | 333.00 | 335.00 | 332.00 | 333.00 | 288.08 | 924,744 |
| 2022-07-26 | 334.50 | 335.00 | 331.50 | 332.00 | 287.21 | 1,703,333 |
| 2022-07-25 | 332.50 | 334.63 | 331.50 | 334.00 | 288.94 | 597,811 |
| 2022-07-22 | 333.50 | 336.00 | 331.50 | 333.00 | 288.08 | 1,251,557 |
| 2022-07-21 | 333.00 | 335.50 | 331.50 | 332.50 | 287.65 | 538,461 |
| 2022-07-20 | 334.00 | 335.27 | 332.00 | 332.50 | 287.65 | 874,623 |
| 2022-07-19 | 331.00 | 336.00 | 330.50 | 334.50 | 289.38 | 630,361 |
| 2022-07-18 | 332.00 | 335.00 | 331.00 | 332.00 | 287.21 | 1,035,062 |
| 2022-07-15 | 330.00 | 331.50 | 328.00 | 331.00 | 286.35 | 1,063,119 |
| 2022-07-14 | 331.00 | 333.23 | 328.00 | 328.00 | 283.75 | 1,398,921 |
| 2022-07-13 | 333.00 | 333.00 | 328.00 | 330.50 | 285.92 | 1,107,912 |
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.