3I Infrastructure PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 354.00 | 362.50 | 353.50 | 361.50 | 307.96 | 887,983 |
| 2022-04-11 | 354.50 | 358.00 | 354.33 | 356.00 | 303.27 | 649,164 |
| 2022-04-08 | 356.00 | 356.50 | 352.00 | 356.00 | 303.27 | 511,732 |
| 2022-04-07 | 357.00 | 358.00 | 354.86 | 355.50 | 302.84 | 955,637 |
| 2022-04-06 | 354.00 | 360.00 | 352.00 | 358.00 | 304.97 | 935,051 |
| 2022-04-05 | 358.50 | 359.27 | 352.50 | 353.50 | 301.14 | 1,089,561 |
| 2022-04-04 | 351.50 | 359.50 | 350.15 | 357.00 | 304.12 | 1,049,091 |
| 2022-04-01 | 350.00 | 352.00 | 349.00 | 351.00 | 299.01 | 710,084 |
| 2022-03-31 | 348.50 | 351.50 | 346.00 | 347.50 | 296.03 | 655,783 |
| 2022-03-30 | 348.00 | 350.00 | 345.00 | 350.00 | 298.16 | 506,924 |
| 2022-03-29 | 348.50 | 351.50 | 345.00 | 349.00 | 297.31 | 1,142,846 |
| 2022-03-28 | 340.00 | 350.00 | 339.94 | 348.00 | 296.46 | 714,320 |
| 2022-03-25 | 334.50 | 340.00 | 334.50 | 340.00 | 289.64 | 774,206 |
| 2022-03-24 | 339.00 | 342.00 | 335.00 | 335.00 | 285.38 | 417,900 |
| 2022-03-23 | 341.50 | 342.00 | 334.50 | 340.00 | 289.64 | 1,075,591 |
| 2022-03-22 | 346.00 | 349.00 | 332.50 | 336.50 | 286.66 | 1,250,796 |
| 2022-03-21 | 341.00 | 352.00 | 339.50 | 348.50 | 296.88 | 1,427,003 |
| 2022-03-18 | 346.50 | 346.50 | 339.50 | 344.00 | 293.05 | 5,839,926 |
| 2022-03-17 | 349.50 | 351.00 | 342.50 | 343.50 | 292.62 | 1,489,791 |
| 2022-03-16 | 350.50 | 355.50 | 347.70 | 349.00 | 297.31 | 1,498,901 |
| 2022-03-15 | 342.00 | 351.15 | 341.31 | 350.00 | 298.16 | 558,718 |
| 2022-03-14 | 354.00 | 354.00 | 344.00 | 345.00 | 293.90 | 819,234 |
| 2022-03-11 | 351.50 | 358.50 | 343.62 | 350.00 | 298.16 | 711,047 |
| 2022-03-10 | 346.00 | 350.00 | 340.50 | 347.00 | 295.60 | 589,948 |
| 2022-03-09 | 340.50 | 351.10 | 336.22 | 347.00 | 295.60 | 663,984 |
| 2022-03-08 | 320.00 | 337.50 | 318.02 | 333.50 | 284.10 | 1,484,902 |
| 2022-03-07 | 317.00 | 324.00 | 303.00 | 322.00 | 274.31 | 4,443,749 |
| 2022-03-04 | 331.50 | 334.00 | 320.52 | 321.50 | 273.88 | 1,339,535 |
| 2022-03-03 | 353.00 | 354.39 | 332.50 | 333.50 | 284.10 | 2,561,145 |
| 2022-03-02 | 344.00 | 356.50 | 341.65 | 352.50 | 300.29 | 1,043,237 |
| 2022-03-01 | 342.00 | 345.50 | 340.17 | 344.00 | 293.05 | 914,243 |
| 2022-02-28 | 329.50 | 342.00 | 329.50 | 341.50 | 290.92 | 1,068,095 |
| 2022-02-25 | 325.50 | 336.50 | 323.40 | 336.50 | 286.66 | 1,072,804 |
| 2022-02-24 | 328.50 | 331.50 | 314.53 | 322.00 | 274.31 | 1,903,715 |
| 2022-02-23 | 337.00 | 339.00 | 334.00 | 336.00 | 286.23 | 521,869 |
| 2022-02-22 | 331.00 | 337.50 | 328.50 | 335.50 | 285.81 | 665,803 |
| 2022-02-21 | 341.50 | 342.00 | 332.50 | 336.00 | 286.23 | 529,306 |
| 2022-02-18 | 340.00 | 346.54 | 338.52 | 339.50 | 289.21 | 744,474 |
| 2022-02-17 | 336.00 | 341.00 | 335.12 | 341.00 | 290.49 | 1,222,972 |
| 2022-02-16 | 335.50 | 339.00 | 334.50 | 336.00 | 286.23 | 919,475 |
| 2022-02-15 | 337.00 | 338.50 | 335.50 | 337.50 | 287.51 | 505,081 |
| 2022-02-14 | 339.50 | 340.00 | 336.00 | 336.50 | 286.66 | 428,322 |
| 2022-02-11 | 342.00 | 343.44 | 339.23 | 340.00 | 289.64 | 382,253 |
| 2022-02-10 | 343.50 | 345.50 | 340.50 | 342.00 | 291.34 | 526,535 |
| 2022-02-09 | 337.00 | 344.50 | 336.00 | 343.00 | 292.20 | 1,000,914 |
| 2022-02-08 | 343.00 | 343.00 | 336.00 | 338.00 | 287.94 | 572,684 |
| 2022-02-07 | 343.00 | 345.89 | 341.50 | 341.50 | 290.92 | 708,359 |
| 2022-02-04 | 349.00 | 349.00 | 341.00 | 341.00 | 290.49 | 697,660 |
| 2022-02-03 | 347.50 | 350.50 | 347.50 | 348.00 | 296.46 | 566,864 |
| 2022-02-02 | 348.00 | 351.50 | 346.15 | 350.00 | 298.16 | 1,802,359 |
| 2022-02-01 | 343.00 | 349.50 | 343.00 | 347.50 | 296.03 | 1,354,489 |
| 2022-01-31 | 347.00 | 347.25 | 343.15 | 346.00 | 294.75 | 736,817 |
| 2022-01-28 | 330.00 | 345.50 | 329.42 | 345.00 | 293.90 | 1,591,541 |
| 2022-01-27 | 342.00 | 342.25 | 329.38 | 332.00 | 282.83 | 1,719,069 |
| 2022-01-26 | 353.00 | 353.00 | 343.00 | 343.50 | 292.62 | 805,980 |
| 2022-01-25 | 353.00 | 355.00 | 350.50 | 351.50 | 299.44 | 768,781 |
| 2022-01-24 | 353.50 | 354.50 | 351.94 | 353.00 | 300.72 | 1,189,908 |
| 2022-01-21 | 354.50 | 354.50 | 351.99 | 352.50 | 300.29 | 974,889 |
| 2022-01-20 | 354.50 | 356.00 | 354.00 | 355.00 | 302.42 | 499,109 |
| 2022-01-19 | 355.50 | 356.70 | 354.00 | 355.50 | 302.84 | 934,098 |
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.