3I Infrastructure PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	357.00	357.00	353.50	356.00	303.27	705,153
2022-01-17	355.00	357.00	355.00	356.00	303.27	489,313
2022-01-14	355.00	357.50	354.50	354.50	301.99	649,066
2022-01-13	357.00	358.00	356.50	356.50	303.70	518,089
2022-01-12	358.50	358.50	356.50	357.00	304.12	397,812
2022-01-11	356.50	358.87	356.00	357.50	304.55	608,585
2022-01-10	358.00	359.00	356.00	357.50	304.55	442,166
2022-01-07	360.00	360.00	354.50	358.00	304.97	1,051,193
2022-01-06	356.50	362.00	354.50	358.00	304.97	948,950
2022-01-05	363.50	365.00	360.00	361.00	307.53	774,448
2022-01-04	355.00	366.00	354.92	362.50	308.81	1,082,845
2021-12-31	355.00	355.00	354.03	354.50	301.99	64,604
2021-12-30	355.00	357.00	354.00	355.00	302.42	340,442
2021-12-29	355.50	355.63	354.00	355.00	302.42	297,327
2021-12-24	354.00	355.50	354.00	354.00	301.57	97,758
2021-12-23	355.00	355.00	352.00	354.00	301.57	594,673
2021-12-22	351.00	356.00	351.00	354.00	301.57	1,007,187
2021-12-21	350.00	354.00	350.00	352.00	299.86	507,677
2021-12-20	348.50	351.00	346.00	351.00	299.01	768,377
2021-12-17	349.50	352.50	347.00	350.00	298.16	1,528,161
2021-12-16	347.00	351.47	344.50	349.50	297.73	737,894
2021-12-15	341.00	344.50	339.50	344.50	293.47	2,357,582
2021-12-14	339.00	341.00	338.00	340.00	289.64	396,240
2021-12-13	340.50	341.00	337.50	337.50	287.51	728,409
2021-12-10	339.00	340.50	338.11	340.00	289.64	661,400
2021-12-09	340.50	340.50	338.00	338.00	287.94	306,541
2021-12-08	340.50	341.00	338.03	339.00	288.79	629,073
2021-12-07	345.00	345.00	338.51	339.50	289.21	1,415,518
2021-12-06	343.50	345.00	340.50	341.00	290.49	3,599,613
2021-12-03	344.00	344.46	342.00	343.00	292.20	619,983
2021-12-02	342.00	345.00	342.00	343.50	292.62	975,159
2021-12-01	341.50	345.50	340.50	345.00	293.90	2,356,911
2021-11-30	340.00	342.50	337.00	342.00	291.34	1,127,654
2021-11-29	338.00	343.00	337.50	341.00	290.49	417,774
2021-11-26	340.00	342.00	337.50	339.50	289.21	554,782
2021-11-25	340.00	341.35	338.05	339.50	289.21	314,867
2021-11-24	343.00	344.50	342.00	344.00	288.60	568,543
2021-11-23	342.50	344.50	339.53	344.50	289.02	745,325
2021-11-22	344.00	345.50	342.50	343.50	288.18	259,089
2021-11-19	344.00	344.05	342.26	343.00	287.76	676,248
2021-11-18	338.00	344.50	338.00	344.50	289.02	618,713
2021-11-17	341.50	342.50	338.00	338.00	283.56	708,105
2021-11-16	341.00	345.02	341.00	343.00	287.76	2,959,021
2021-11-15	340.50	342.50	340.00	342.50	287.34	407,338
2021-11-12	339.50	341.00	339.00	341.00	286.08	521,170
2021-11-11	336.50	339.50	335.54	339.50	284.82	1,119,170
2021-11-10	336.00	337.50	334.55	336.00	281.89	466,038
2021-11-09	330.50	336.50	329.53	334.00	280.21	760,722
2021-11-08	332.50	332.50	329.00	329.00	276.01	370,551
2021-11-05	335.00	335.00	329.00	331.00	277.69	732,820
2021-11-04	331.00	335.00	331.00	335.00	281.05	502,974
2021-11-03	332.50	335.00	329.50	332.50	278.95	1,356,624
2021-11-02	333.00	334.50	332.00	332.00	278.53	376,744
2021-11-01	332.00	334.50	322.00	334.00	280.21	640,407
2021-10-29	328.50	333.50	328.50	331.00	277.69	584,327
2021-10-28	324.50	330.00	323.00	330.00	276.85	847,039
2021-10-27	320.50	324.50	319.88	324.00	271.82	429,518
2021-10-26	321.00	321.50	319.50	321.00	269.30	1,053,919
2021-10-25	319.50	321.50	319.00	321.50	269.72	539,700
2021-10-22	320.00	321.00	318.52	320.00	268.46	478,884

← NewerPage 21 of 22 · 1,262 trading daysOlder →

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.