3I Infrastructure PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 362.00 | 362.00 | 343.44 | 357.50 | 351.11 | 2,837,928 |
| 2026-01-30 | 372.00 | 374.50 | 369.50 | 373.00 | 366.33 | 976,394 |
| 2026-01-29 | 373.00 | 375.00 | 369.50 | 370.50 | 363.87 | 1,724,085 |
| 2026-01-28 | 375.00 | 375.00 | 372.00 | 372.50 | 365.84 | 707,364 |
| 2026-01-27 | 374.00 | 376.50 | 372.50 | 375.00 | 368.29 | 2,398,605 |
| 2026-01-26 | 375.00 | 375.50 | 373.50 | 373.50 | 366.82 | 2,357,271 |
| 2026-01-23 | 374.00 | 377.00 | 372.50 | 375.00 | 368.29 | 1,725,558 |
| 2026-01-22 | 376.00 | 377.00 | 373.00 | 374.50 | 367.80 | 1,191,231 |
| 2026-01-21 | 374.50 | 376.50 | 372.75 | 374.00 | 367.31 | 1,060,442 |
| 2026-01-20 | 381.50 | 381.50 | 373.00 | 374.00 | 367.31 | 2,455,192 |
| 2026-01-19 | 378.50 | 383.00 | 377.50 | 378.50 | 371.73 | 368,922 |
| 2026-01-16 | 384.50 | 385.50 | 378.50 | 379.00 | 372.22 | 1,689,888 |
| 2026-01-15 | 383.00 | 387.50 | 381.50 | 385.00 | 378.11 | 392,909 |
| 2026-01-14 | 379.50 | 383.00 | 377.00 | 382.50 | 375.66 | 663,863 |
| 2026-01-13 | 378.00 | 380.55 | 377.00 | 379.50 | 372.71 | 1,031,085 |
| 2026-01-12 | 381.00 | 381.00 | 376.00 | 379.50 | 372.71 | 642,948 |
| 2026-01-09 | 381.50 | 381.50 | 376.50 | 378.00 | 371.24 | 829,076 |
| 2026-01-08 | 378.00 | 381.50 | 375.00 | 377.50 | 370.75 | 1,031,210 |
| 2026-01-07 | 377.00 | 379.00 | 373.50 | 379.00 | 372.22 | 987,681 |
| 2026-01-06 | 372.00 | 377.00 | 372.00 | 377.00 | 370.26 | 663,741 |
| 2026-01-05 | 374.50 | 377.50 | 371.50 | 372.50 | 365.84 | 1,102,757 |
| 2026-01-02 | 374.50 | 377.00 | 372.50 | 375.00 | 368.29 | 305,383 |
| 2025-12-31 | 376.50 | 376.50 | 372.50 | 374.00 | 367.31 | 132,047 |
| 2025-12-30 | 375.50 | 376.00 | 371.50 | 375.00 | 368.29 | 248,774 |
| 2025-12-29 | 370.50 | 373.90 | 369.50 | 373.50 | 366.82 | 510,480 |
| 2025-12-24 | 371.00 | 375.00 | 370.00 | 370.00 | 363.38 | 1,155,625 |
| 2025-12-23 | 374.50 | 376.50 | 371.00 | 372.00 | 365.35 | 476,754 |
| 2025-12-22 | 375.00 | 376.50 | 371.50 | 373.00 | 366.33 | 460,245 |
| 2025-12-19 | 374.50 | 377.00 | 372.92 | 373.00 | 366.33 | 1,047,311 |
| 2025-12-18 | 374.50 | 378.50 | 371.50 | 376.00 | 369.28 | 1,637,580 |
| 2025-12-17 | 376.00 | 379.50 | 374.00 | 375.00 | 368.29 | 1,192,100 |
| 2025-12-16 | 376.00 | 377.50 | 373.00 | 374.50 | 367.80 | 817,613 |
| 2025-12-15 | 375.00 | 376.00 | 372.00 | 375.50 | 368.78 | 684,864 |
| 2025-12-12 | 372.00 | 377.00 | 370.00 | 372.00 | 365.35 | 1,150,597 |
| 2025-12-11 | 370.50 | 374.13 | 368.00 | 370.50 | 363.87 | 1,259,581 |
| 2025-12-10 | 373.00 | 376.50 | 371.50 | 372.50 | 365.84 | 1,306,965 |
| 2025-12-09 | 376.50 | 379.00 | 371.93 | 375.50 | 368.78 | 977,643 |
| 2025-12-08 | 377.00 | 379.07 | 375.00 | 376.00 | 369.28 | 1,554,988 |
| 2025-12-05 | 372.50 | 376.50 | 372.50 | 376.50 | 369.77 | 954,704 |
| 2025-12-04 | 370.00 | 374.88 | 367.05 | 373.50 | 366.82 | 1,823,286 |
| 2025-12-03 | 364.00 | 369.50 | 364.00 | 369.50 | 362.89 | 1,129,980 |
| 2025-12-02 | 364.00 | 368.50 | 363.50 | 366.00 | 359.45 | 737,715 |
| 2025-12-01 | 365.00 | 366.00 | 362.50 | 365.00 | 358.47 | 1,653,077 |
| 2025-11-28 | 365.00 | 365.00 | 359.50 | 365.00 | 358.47 | 727,079 |
| 2025-11-27 | 359.00 | 364.50 | 356.00 | 362.50 | 356.02 | 821,202 |
| 2025-11-26 | 351.50 | 358.53 | 347.50 | 358.50 | 352.09 | 1,293,995 |
| 2025-11-25 | 351.50 | 354.50 | 349.50 | 351.00 | 344.72 | 1,216,556 |
| 2025-11-24 | 350.50 | 355.00 | 349.50 | 349.50 | 343.25 | 1,217,112 |
| 2025-11-21 | 347.50 | 353.50 | 347.00 | 352.50 | 346.20 | 880,234 |
| 2025-11-20 | 353.50 | 355.00 | 349.50 | 351.00 | 344.72 | 1,470,945 |
| 2025-11-19 | 362.00 | 364.50 | 356.00 | 357.50 | 344.50 | 2,618,593 |
| 2025-11-18 | 360.50 | 363.00 | 357.00 | 363.00 | 349.80 | 1,848,161 |
| 2025-11-17 | 361.00 | 364.00 | 358.42 | 361.50 | 348.36 | 1,053,420 |
| 2025-11-14 | 360.00 | 363.50 | 356.72 | 361.00 | 347.87 | 985,407 |
| 2025-11-13 | 368.50 | 369.00 | 362.00 | 363.00 | 349.80 | 1,255,197 |
| 2025-11-12 | 363.00 | 369.90 | 363.00 | 368.00 | 354.62 | 836,280 |
| 2025-11-11 | 359.50 | 365.00 | 357.93 | 365.00 | 351.73 | 2,674,325 |
| 2025-11-10 | 356.50 | 357.00 | 352.50 | 354.50 | 341.61 | 1,083,866 |
| 2025-11-07 | 356.00 | 356.50 | 352.50 | 352.50 | 339.68 | 866,237 |
| 2025-11-06 | 357.00 | 358.00 | 353.50 | 354.50 | 341.61 | 734,198 |
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.