3I Infrastructure PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 333.00 | 333.50 | 329.50 | 332.00 | 287.21 | 1,386,723 |
| 2022-07-11 | 335.00 | 337.00 | 332.00 | 332.00 | 287.21 | 648,746 |
| 2022-07-08 | 333.00 | 337.50 | 332.00 | 337.50 | 291.97 | 594,799 |
| 2022-07-07 | 324.00 | 333.83 | 324.00 | 333.00 | 288.08 | 1,709,236 |
| 2022-07-06 | 324.00 | 328.50 | 322.50 | 324.50 | 280.73 | 792,363 |
| 2022-07-05 | 327.00 | 329.50 | 321.50 | 323.00 | 279.43 | 1,207,806 |
| 2022-07-04 | 330.00 | 331.93 | 327.50 | 328.00 | 283.75 | 565,316 |
| 2022-07-01 | 328.50 | 331.50 | 326.53 | 330.50 | 285.92 | 1,220,373 |
| 2022-06-30 | 331.50 | 332.00 | 327.30 | 329.00 | 284.62 | 778,398 |
| 2022-06-29 | 328.00 | 334.00 | 328.00 | 332.00 | 287.21 | 1,040,495 |
| 2022-06-28 | 333.00 | 333.50 | 328.50 | 331.50 | 286.78 | 973,392 |
| 2022-06-27 | 333.00 | 335.00 | 331.50 | 332.50 | 287.65 | 1,078,759 |
| 2022-06-24 | 328.50 | 333.50 | 328.50 | 333.00 | 288.08 | 1,422,589 |
| 2022-06-23 | 332.00 | 333.50 | 328.00 | 328.50 | 284.19 | 1,161,368 |
| 2022-06-22 | 333.00 | 333.50 | 329.00 | 333.50 | 288.51 | 995,071 |
| 2022-06-21 | 334.00 | 336.50 | 332.50 | 333.00 | 288.08 | 1,055,068 |
| 2022-06-20 | 330.00 | 339.00 | 330.00 | 334.50 | 289.38 | 563,885 |
| 2022-06-17 | 336.00 | 338.50 | 329.00 | 334.50 | 289.38 | 2,396,660 |
| 2022-06-16 | 337.00 | 340.00 | 332.50 | 335.50 | 290.24 | 1,656,034 |
| 2022-06-15 | 342.00 | 346.00 | 341.00 | 342.00 | 291.34 | 900,837 |
| 2022-06-14 | 350.00 | 354.20 | 339.00 | 341.00 | 290.49 | 2,810,150 |
| 2022-06-13 | 356.00 | 356.81 | 348.00 | 349.00 | 297.31 | 1,118,507 |
| 2022-06-10 | 353.50 | 363.00 | 352.58 | 359.00 | 305.83 | 1,372,991 |
| 2022-06-09 | 350.00 | 355.00 | 348.62 | 354.00 | 301.57 | 970,125 |
| 2022-06-08 | 351.00 | 353.50 | 349.50 | 351.00 | 299.01 | 810,400 |
| 2022-06-07 | 348.50 | 353.50 | 348.50 | 351.50 | 299.44 | 523,914 |
| 2022-06-06 | 351.00 | 354.00 | 348.50 | 348.50 | 296.88 | 670,365 |
| 2022-06-01 | 350.50 | 355.50 | 348.00 | 348.50 | 296.88 | 1,550,830 |
| 2022-05-31 | 350.50 | 354.29 | 348.00 | 348.50 | 296.88 | 1,208,827 |
| 2022-05-30 | 355.50 | 358.00 | 351.00 | 351.50 | 299.44 | 1,737,236 |
| 2022-05-27 | 353.00 | 355.00 | 351.93 | 355.00 | 302.42 | 762,408 |
| 2022-05-26 | 352.00 | 352.59 | 349.50 | 351.50 | 299.44 | 428,290 |
| 2022-05-25 | 352.00 | 353.00 | 348.78 | 350.50 | 298.59 | 855,832 |
| 2022-05-24 | 350.00 | 351.50 | 347.50 | 351.50 | 299.44 | 941,176 |
| 2022-05-23 | 350.00 | 353.50 | 349.50 | 351.00 | 299.01 | 826,745 |
| 2022-05-20 | 348.00 | 352.50 | 346.75 | 348.50 | 296.88 | 958,723 |
| 2022-05-19 | 347.00 | 350.00 | 344.25 | 346.00 | 294.75 | 1,099,254 |
| 2022-05-18 | 348.00 | 352.50 | 347.00 | 348.50 | 296.88 | 764,442 |
| 2022-05-17 | 354.00 | 354.00 | 346.50 | 348.00 | 296.46 | 1,124,305 |
| 2022-05-16 | 348.50 | 354.02 | 348.08 | 352.00 | 299.86 | 492,124 |
| 2022-05-13 | 353.50 | 353.50 | 348.50 | 349.00 | 297.31 | 1,405,984 |
| 2022-05-12 | 353.50 | 354.50 | 349.00 | 350.00 | 298.16 | 1,166,270 |
| 2022-05-11 | 339.50 | 359.00 | 339.50 | 358.00 | 304.97 | 2,060,029 |
| 2022-05-10 | 339.00 | 345.75 | 339.00 | 340.00 | 289.64 | 1,058,463 |
| 2022-05-09 | 343.00 | 345.80 | 339.50 | 340.00 | 289.64 | 718,601 |
| 2022-05-06 | 342.50 | 344.50 | 338.50 | 343.50 | 292.62 | 1,173,147 |
| 2022-05-05 | 344.00 | 347.72 | 340.50 | 341.50 | 290.92 | 967,088 |
| 2022-05-04 | 344.50 | 348.27 | 340.00 | 341.00 | 290.49 | 723,458 |
| 2022-05-03 | 350.00 | 353.00 | 342.50 | 343.50 | 292.62 | 768,211 |
| 2022-04-29 | 352.50 | 354.50 | 351.00 | 351.50 | 299.44 | 646,267 |
| 2022-04-28 | 352.00 | 355.83 | 349.50 | 349.50 | 297.73 | 807,543 |
| 2022-04-27 | 350.00 | 355.00 | 347.50 | 355.00 | 302.42 | 1,307,824 |
| 2022-04-26 | 355.50 | 358.83 | 346.50 | 348.00 | 296.46 | 1,317,368 |
| 2022-04-25 | 356.00 | 358.00 | 351.00 | 352.50 | 300.29 | 1,467,692 |
| 2022-04-22 | 357.00 | 361.50 | 355.50 | 358.00 | 304.97 | 891,178 |
| 2022-04-21 | 366.50 | 366.50 | 355.80 | 358.50 | 305.40 | 1,306,209 |
| 2022-04-20 | 364.50 | 367.00 | 359.58 | 365.00 | 310.94 | 665,326 |
| 2022-04-19 | 366.00 | 368.50 | 363.00 | 363.50 | 309.66 | 587,186 |
| 2022-04-14 | 363.50 | 366.50 | 361.00 | 366.50 | 312.22 | 1,844,373 |
| 2022-04-13 | 362.50 | 365.50 | 359.00 | 363.00 | 309.23 | 1,255,697 |
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.