3I Infrastructure PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 385.50 | 389.00 | 383.50 | 385.50 | 385.50 | 611,232 |
| 2026-07-23 | 393.50 | 394.50 | 385.50 | 385.50 | 385.50 | 579,457 |
| 2026-07-22 | 391.00 | 393.50 | 388.50 | 393.50 | 393.50 | 611,333 |
| 2026-07-21 | 392.50 | 392.50 | 386.71 | 391.00 | 391.00 | 839,976 |
| 2026-07-20 | 390.50 | 392.50 | 389.00 | 391.00 | 391.00 | 883,736 |
| 2026-07-17 | 391.50 | 394.00 | 389.50 | 391.00 | 391.00 | 907,599 |
| 2026-07-16 | 388.00 | 391.50 | 387.00 | 391.00 | 391.00 | 840,895 |
| 2026-07-15 | 388.00 | 389.00 | 385.50 | 388.00 | 388.00 | 1,564,413 |
| 2026-07-14 | 384.00 | 388.00 | 382.45 | 388.00 | 388.00 | 1,140,836 |
| 2026-07-13 | 384.00 | 386.00 | 381.00 | 385.00 | 385.00 | 787,368 |
| 2026-07-10 | 379.00 | 385.00 | 379.00 | 385.00 | 385.00 | 943,400 |
| 2026-07-09 | 380.50 | 382.50 | 377.50 | 381.50 | 381.50 | 793,677 |
| 2026-07-08 | 382.00 | 382.50 | 376.00 | 380.00 | 380.00 | 813,643 |
| 2026-07-07 | 383.00 | 384.50 | 380.00 | 380.00 | 380.00 | 763,544 |
| 2026-07-06 | 385.00 | 386.50 | 382.00 | 383.00 | 383.00 | 586,412 |
| 2026-07-03 | 384.00 | 389.00 | 382.00 | 385.00 | 385.00 | 1,001,120 |
| 2026-07-02 | 376.00 | 383.00 | 373.50 | 383.00 | 383.00 | 1,136,767 |
| 2026-07-01 | 375.50 | 379.00 | 375.00 | 376.00 | 376.00 | 566,385 |
| 2026-06-30 | 375.50 | 379.50 | 373.50 | 378.00 | 378.00 | 1,249,949 |
| 2026-06-29 | 377.50 | 379.00 | 373.00 | 376.00 | 376.00 | 938,194 |
| 2026-06-26 | 377.50 | 380.50 | 375.50 | 377.50 | 377.50 | 1,390,301 |
| 2026-06-25 | 372.00 | 380.00 | 370.00 | 378.50 | 378.50 | 1,157,195 |
| 2026-06-24 | 369.50 | 373.50 | 367.00 | 373.50 | 373.50 | 1,467,071 |
| 2026-06-23 | 369.00 | 372.00 | 364.48 | 369.50 | 369.50 | 796,918 |
| 2026-06-22 | 370.00 | 374.00 | 368.50 | 371.50 | 371.50 | 1,249,312 |
| 2026-06-19 | 370.00 | 372.50 | 369.00 | 372.00 | 372.00 | 1,347,609 |
| 2026-06-18 | 371.00 | 371.50 | 365.50 | 371.50 | 371.50 | 738,808 |
| 2026-06-17 | 368.00 | 371.50 | 365.00 | 370.50 | 370.50 | 1,085,895 |
| 2026-06-16 | 366.00 | 368.50 | 364.00 | 366.00 | 366.00 | 632,988 |
| 2026-06-15 | 373.00 | 373.00 | 365.22 | 366.50 | 366.50 | 603,798 |
| 2026-06-12 | 369.00 | 375.50 | 367.50 | 368.50 | 368.50 | 863,289 |
| 2026-06-11 | 371.00 | 372.00 | 366.00 | 368.50 | 368.50 | 1,166,154 |
| 2026-06-10 | 373.00 | 377.00 | 371.50 | 376.00 | 375.93 | 1,051,515 |
| 2026-06-09 | 372.50 | 376.00 | 369.88 | 371.00 | 370.93 | 733,672 |
| 2026-06-08 | 375.00 | 375.50 | 369.00 | 370.50 | 370.43 | 568,663 |
| 2026-06-05 | 369.50 | 375.00 | 369.50 | 373.00 | 366.33 | 586,912 |
| 2026-06-04 | 365.00 | 371.50 | 364.00 | 371.50 | 364.86 | 765,051 |
| 2026-06-03 | 371.50 | 371.50 | 365.50 | 368.00 | 361.42 | 574,305 |
| 2026-06-02 | 371.00 | 373.00 | 366.50 | 372.00 | 365.35 | 737,761 |
| 2026-06-01 | 369.50 | 372.50 | 366.78 | 368.00 | 361.42 | 725,408 |
| 2026-05-29 | 370.50 | 373.50 | 368.50 | 370.00 | 363.38 | 668,169 |
| 2026-05-28 | 370.50 | 374.00 | 368.50 | 368.50 | 361.91 | 1,030,256 |
| 2026-05-27 | 371.50 | 375.00 | 368.50 | 370.50 | 363.87 | 738,924 |
| 2026-05-26 | 369.00 | 372.50 | 365.50 | 370.50 | 363.87 | 1,520,374 |
| 2026-05-22 | 370.00 | 370.00 | 365.00 | 368.50 | 361.91 | 702,477 |
| 2026-05-21 | 369.00 | 371.00 | 366.50 | 369.50 | 362.89 | 1,055,904 |
| 2026-05-20 | 360.50 | 370.00 | 360.50 | 370.00 | 363.38 | 1,011,492 |
| 2026-05-19 | 359.00 | 364.50 | 359.00 | 363.00 | 356.51 | 1,208,354 |
| 2026-05-18 | 361.00 | 362.00 | 357.00 | 359.50 | 353.07 | 1,234,034 |
| 2026-05-15 | 362.50 | 364.00 | 357.50 | 362.00 | 355.53 | 866,588 |
| 2026-05-14 | 364.50 | 366.50 | 361.50 | 364.00 | 357.49 | 1,022,927 |
| 2026-05-13 | 371.00 | 372.00 | 356.50 | 363.00 | 356.51 | 2,912,689 |
| 2026-05-12 | 375.00 | 375.00 | 368.50 | 370.50 | 363.87 | 5,508,242 |
| 2026-05-11 | 373.50 | 377.38 | 371.00 | 372.50 | 365.84 | 2,311,668 |
| 2026-05-08 | 370.00 | 377.00 | 370.00 | 376.00 | 369.28 | 1,013,389 |
| 2026-05-07 | 372.50 | 375.50 | 370.50 | 372.50 | 365.84 | 714,597 |
| 2026-05-06 | 373.50 | 378.50 | 371.50 | 372.50 | 365.84 | 1,226,526 |
| 2026-05-05 | 372.00 | 374.00 | 370.00 | 374.00 | 367.31 | 2,612,306 |
| 2026-05-01 | 372.00 | 375.53 | 369.50 | 375.50 | 368.78 | 700,463 |
| 2026-04-30 | 368.50 | 372.00 | 365.00 | 372.00 | 365.35 | 1,042,439 |
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.