3I Infrastructure PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 357.00 | 358.50 | 354.00 | 356.50 | 343.54 | 1,303,687 |
| 2025-11-04 | 354.00 | 357.00 | 351.50 | 357.00 | 344.02 | 1,508,196 |
| 2025-11-03 | 360.00 | 360.00 | 355.00 | 355.00 | 342.09 | 1,125,559 |
| 2025-10-31 | 355.50 | 359.50 | 354.28 | 358.00 | 344.98 | 1,190,793 |
| 2025-10-30 | 360.50 | 360.50 | 355.05 | 356.50 | 343.54 | 1,090,814 |
| 2025-10-29 | 362.50 | 362.50 | 358.50 | 358.50 | 345.46 | 1,726,760 |
| 2025-10-28 | 360.00 | 361.50 | 358.50 | 359.50 | 346.43 | 1,082,174 |
| 2025-10-27 | 360.50 | 362.50 | 358.50 | 361.00 | 347.87 | 974,434 |
| 2025-10-24 | 362.00 | 362.00 | 356.50 | 361.00 | 347.87 | 1,145,350 |
| 2025-10-23 | 362.50 | 365.50 | 359.50 | 361.00 | 347.87 | 1,450,221 |
| 2025-10-22 | 360.00 | 367.00 | 357.00 | 364.00 | 350.76 | 963,892 |
| 2025-10-21 | 357.50 | 359.50 | 356.50 | 359.50 | 346.43 | 562,515 |
| 2025-10-20 | 358.00 | 358.00 | 353.50 | 357.50 | 344.50 | 682,108 |
| 2025-10-17 | 355.00 | 356.20 | 350.50 | 354.50 | 341.61 | 1,218,626 |
| 2025-10-16 | 356.00 | 358.00 | 353.00 | 355.50 | 342.57 | 894,738 |
| 2025-10-15 | 359.00 | 359.00 | 352.50 | 356.00 | 343.06 | 874,728 |
| 2025-10-14 | 352.00 | 358.50 | 351.50 | 358.00 | 344.98 | 806,053 |
| 2025-10-13 | 353.50 | 355.79 | 352.00 | 353.50 | 340.65 | 695,385 |
| 2025-10-10 | 356.50 | 356.50 | 350.50 | 351.00 | 338.24 | 645,418 |
| 2025-10-09 | 352.00 | 355.00 | 351.50 | 352.50 | 339.68 | 558,223 |
| 2025-10-08 | 355.50 | 358.00 | 351.50 | 353.00 | 340.16 | 700,101 |
| 2025-10-07 | 358.00 | 361.00 | 355.00 | 355.00 | 342.09 | 824,189 |
| 2025-10-06 | 362.50 | 362.50 | 358.00 | 359.50 | 346.43 | 550,033 |
| 2025-10-03 | 360.50 | 363.50 | 359.18 | 361.50 | 348.36 | 628,166 |
| 2025-10-02 | 361.00 | 362.50 | 359.00 | 361.00 | 347.87 | 465,516 |
| 2025-10-01 | 360.50 | 361.50 | 358.50 | 359.50 | 346.43 | 1,021,759 |
| 2025-09-30 | 354.50 | 361.53 | 353.00 | 361.50 | 348.36 | 1,839,508 |
| 2025-09-29 | 350.50 | 355.50 | 348.75 | 355.50 | 342.57 | 1,411,898 |
| 2025-09-26 | 350.50 | 352.50 | 348.00 | 349.00 | 336.31 | 546,439 |
| 2025-09-25 | 350.50 | 351.50 | 348.00 | 349.50 | 336.79 | 592,952 |
| 2025-09-24 | 349.50 | 352.00 | 349.00 | 350.00 | 337.27 | 1,884,233 |
| 2025-09-23 | 351.00 | 354.00 | 349.50 | 351.00 | 338.24 | 1,052,495 |
| 2025-09-22 | 351.00 | 353.00 | 349.15 | 350.50 | 337.76 | 716,583 |
| 2025-09-19 | 354.50 | 354.50 | 349.00 | 351.00 | 338.24 | 2,151,931 |
| 2025-09-18 | 355.00 | 356.00 | 352.00 | 352.50 | 339.68 | 968,571 |
| 2025-09-17 | 354.50 | 355.00 | 352.00 | 354.50 | 341.61 | 516,417 |
| 2025-09-16 | 354.00 | 357.50 | 351.00 | 352.50 | 339.68 | 682,368 |
| 2025-09-15 | 355.00 | 358.00 | 350.50 | 355.00 | 342.09 | 1,004,632 |
| 2025-09-12 | 354.00 | 355.00 | 352.00 | 352.50 | 339.68 | 444,781 |
| 2025-09-11 | 353.50 | 355.00 | 351.60 | 353.50 | 340.65 | 954,854 |
| 2025-09-10 | 353.50 | 355.00 | 351.00 | 353.00 | 340.16 | 990,362 |
| 2025-09-09 | 353.00 | 358.00 | 349.47 | 352.50 | 339.68 | 1,746,895 |
| 2025-09-08 | 355.00 | 357.50 | 353.00 | 356.00 | 343.06 | 590,493 |
| 2025-09-05 | 354.00 | 356.50 | 341.30 | 355.00 | 342.09 | 1,293,194 |
| 2025-09-04 | 344.50 | 355.50 | 340.50 | 351.50 | 338.72 | 1,014,933 |
| 2025-09-03 | 337.00 | 342.50 | 337.00 | 342.00 | 329.56 | 915,032 |
| 2025-09-02 | 339.50 | 344.00 | 338.50 | 339.50 | 327.16 | 593,875 |
| 2025-09-01 | 339.00 | 344.50 | 339.00 | 343.50 | 331.01 | 617,544 |
| 2025-08-29 | 341.00 | 345.50 | 341.00 | 341.00 | 328.60 | 804,926 |
| 2025-08-28 | 345.50 | 348.00 | 341.00 | 343.50 | 331.01 | 999,071 |
| 2025-08-27 | 349.00 | 349.00 | 344.00 | 345.50 | 332.94 | 437,882 |
| 2025-08-26 | 352.50 | 352.50 | 345.50 | 347.50 | 334.86 | 592,246 |
| 2025-08-22 | 346.00 | 352.00 | 344.50 | 351.50 | 338.72 | 434,383 |
| 2025-08-21 | 346.50 | 350.00 | 345.50 | 346.00 | 333.42 | 779,552 |
| 2025-08-20 | 348.00 | 350.00 | 346.00 | 350.00 | 337.27 | 706,787 |
| 2025-08-19 | 349.00 | 352.50 | 348.00 | 348.50 | 335.83 | 436,313 |
| 2025-08-18 | 351.00 | 351.50 | 347.50 | 349.50 | 336.79 | 674,844 |
| 2025-08-15 | 350.50 | 353.00 | 347.00 | 349.00 | 336.31 | 794,657 |
| 2025-08-14 | 351.00 | 353.50 | 350.50 | 351.00 | 338.24 | 690,601 |
| 2025-08-13 | 351.00 | 354.50 | 349.00 | 353.00 | 340.16 | 828,344 |
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.