3I Infrastructure PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	365.50	369.00	364.50	368.00	361.42	1,422,038
2026-04-28	367.00	369.00	365.50	367.00	360.44	704,666
2026-04-27	366.50	369.23	366.00	367.00	360.44	1,719,986
2026-04-24	365.00	368.30	364.00	367.00	360.44	756,090
2026-04-23	364.50	365.50	361.50	365.00	358.47	983,965
2026-04-22	361.50	366.50	361.50	366.50	359.94	1,492,010
2026-04-21	362.00	367.00	359.00	362.50	356.02	761,371
2026-04-20	360.50	363.21	358.50	360.50	354.05	886,527
2026-04-17	359.50	364.00	356.00	364.00	357.49	1,007,510
2026-04-16	357.50	362.00	355.00	359.00	352.58	850,438
2026-04-15	357.50	360.00	355.00	356.50	350.12	1,103,521
2026-04-14	350.50	357.50	348.00	356.50	350.12	1,323,811
2026-04-13	346.50	350.50	346.00	350.50	344.23	2,923,720
2026-04-10	344.50	348.95	344.50	348.00	341.78	1,067,931
2026-04-09	343.50	347.50	343.00	345.00	338.83	964,859
2026-04-08	336.00	349.00	335.50	347.00	340.79	1,194,555
2026-04-07	335.00	338.50	332.00	333.50	327.54	821,151
2026-04-02	339.00	339.00	331.50	334.50	328.52	1,981,350
2026-04-01	335.50	341.00	334.00	335.00	329.01	3,090,522
2026-03-31	325.00	333.70	325.00	333.50	327.54	1,943,165
2026-03-30	328.00	332.00	325.35	326.00	320.17	1,025,854
2026-03-27	333.00	337.00	328.00	328.00	322.13	1,239,015
2026-03-26	335.00	339.00	331.00	333.50	327.54	1,059,141
2026-03-25	331.50	340.00	331.50	337.00	330.97	1,149,124
2026-03-24	342.00	342.00	330.00	330.00	324.10	899,387
2026-03-23	340.00	342.00	330.00	335.00	329.01	1,125,830
2026-03-20	345.00	348.00	336.00	339.00	332.94	2,365,341
2026-03-19	346.00	348.50	343.50	345.00	338.83	705,406
2026-03-18	351.00	352.50	347.50	350.00	343.74	837,667
2026-03-17	344.50	351.00	342.50	351.00	344.72	1,397,404
2026-03-16	347.00	349.00	344.00	345.00	338.83	669,644
2026-03-13	349.50	349.50	342.00	346.50	340.30	979,249
2026-03-12	348.00	351.50	345.50	345.50	339.32	799,464
2026-03-11	345.00	350.50	344.10	348.50	342.27	838,787
2026-03-10	344.00	350.93	344.00	347.00	340.79	726,965
2026-03-09	349.00	349.00	339.00	343.50	337.36	1,038,534
2026-03-06	351.00	356.00	344.35	349.50	343.25	1,249,742
2026-03-05	359.50	362.50	350.00	350.00	343.74	1,335,863
2026-03-04	343.00	349.50	343.00	348.00	341.78	496,453
2026-03-03	349.50	352.00	343.50	344.50	338.34	992,931
2026-03-02	361.00	361.00	348.50	351.00	344.72	2,392,051
2026-02-27	359.00	360.50	355.50	360.00	353.56	906,869
2026-02-26	352.00	359.00	349.00	357.50	351.11	456,810
2026-02-25	351.00	356.50	349.00	352.00	345.70	1,119,120
2026-02-24	350.50	355.00	350.50	352.50	346.20	923,719
2026-02-23	354.00	354.00	350.50	353.00	346.69	556,140
2026-02-20	352.50	355.00	350.40	351.50	345.21	535,300
2026-02-19	349.00	352.50	349.00	350.50	344.23	841,830
2026-02-18	353.00	357.00	349.00	351.00	344.72	683,423
2026-02-17	346.00	356.00	346.00	356.00	349.63	934,452
2026-02-16	344.50	347.50	343.00	347.00	340.79	662,422
2026-02-13	344.00	345.00	339.98	344.00	337.85	572,393
2026-02-12	344.00	346.00	340.00	341.00	334.90	982,997
2026-02-11	340.00	344.00	338.50	343.50	337.36	1,062,168
2026-02-10	342.50	344.00	339.00	341.00	334.90	1,573,430
2026-02-09	349.00	349.00	341.75	342.50	336.37	1,326,188
2026-02-06	347.50	350.50	345.50	346.50	340.30	1,135,490
2026-02-05	341.00	347.00	340.00	346.50	340.30	5,308,512
2026-02-04	348.00	349.00	335.28	342.00	335.88	2,467,090
2026-02-03	353.00	359.50	347.50	348.00	341.78	2,982,664

← NewerPage 3 of 22 · 1,263 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.