3I Infrastructure PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 353.50 | 357.02 | 351.00 | 352.00 | 339.20 | 427,881 |
| 2025-08-11 | 352.00 | 357.50 | 351.00 | 354.50 | 341.61 | 525,418 |
| 2025-08-08 | 351.50 | 356.00 | 350.50 | 354.50 | 341.61 | 350,735 |
| 2025-08-07 | 353.50 | 353.50 | 349.50 | 353.50 | 340.65 | 712,947 |
| 2025-08-06 | 351.50 | 353.50 | 349.48 | 351.00 | 338.24 | 337,849 |
| 2025-08-05 | 352.50 | 354.00 | 350.00 | 353.00 | 340.16 | 759,011 |
| 2025-08-04 | 352.50 | 356.50 | 350.00 | 351.00 | 338.24 | 578,617 |
| 2025-08-01 | 349.00 | 354.50 | 348.50 | 353.50 | 340.65 | 977,061 |
| 2025-07-31 | 345.00 | 354.50 | 345.00 | 350.50 | 337.76 | 1,026,291 |
| 2025-07-30 | 349.50 | 351.73 | 345.00 | 346.50 | 333.90 | 764,885 |
| 2025-07-29 | 354.00 | 355.50 | 347.00 | 350.00 | 337.27 | 1,100,140 |
| 2025-07-28 | 357.50 | 357.50 | 353.50 | 354.00 | 341.13 | 830,968 |
| 2025-07-25 | 352.00 | 357.50 | 348.80 | 357.00 | 344.02 | 738,034 |
| 2025-07-24 | 343.50 | 352.00 | 342.50 | 352.00 | 339.20 | 1,215,830 |
| 2025-07-23 | 348.00 | 348.00 | 343.00 | 345.00 | 332.46 | 1,694,337 |
| 2025-07-22 | 351.00 | 351.00 | 344.50 | 344.50 | 331.97 | 917,864 |
| 2025-07-21 | 347.00 | 351.00 | 346.50 | 351.00 | 338.24 | 838,671 |
| 2025-07-18 | 347.00 | 349.50 | 344.22 | 347.00 | 334.38 | 544,554 |
| 2025-07-17 | 345.00 | 348.50 | 343.00 | 346.00 | 333.42 | 625,599 |
| 2025-07-16 | 347.00 | 347.50 | 344.00 | 344.50 | 331.97 | 569,962 |
| 2025-07-15 | 346.00 | 353.00 | 343.00 | 347.00 | 334.38 | 835,556 |
| 2025-07-14 | 343.00 | 346.50 | 341.50 | 346.50 | 333.90 | 622,343 |
| 2025-07-11 | 340.00 | 346.50 | 340.00 | 342.50 | 330.05 | 1,163,452 |
| 2025-07-10 | 343.00 | 345.00 | 338.50 | 344.00 | 331.49 | 1,157,354 |
| 2025-07-09 | 340.00 | 342.70 | 337.00 | 340.00 | 327.64 | 463,091 |
| 2025-07-08 | 335.50 | 341.00 | 335.50 | 340.00 | 327.64 | 585,627 |
| 2025-07-07 | 338.50 | 344.35 | 336.76 | 338.50 | 326.19 | 1,569,165 |
| 2025-07-04 | 347.00 | 347.00 | 338.00 | 338.00 | 325.71 | 751,712 |
| 2025-07-03 | 337.50 | 346.50 | 335.00 | 345.00 | 332.46 | 949,594 |
| 2025-07-02 | 340.00 | 340.00 | 331.00 | 339.50 | 327.16 | 1,873,893 |
| 2025-07-01 | 343.00 | 345.50 | 337.00 | 339.00 | 326.67 | 951,604 |
| 2025-06-30 | 348.00 | 349.00 | 341.00 | 342.50 | 330.05 | 987,331 |
| 2025-06-27 | 350.00 | 351.00 | 346.50 | 348.00 | 335.35 | 513,655 |
| 2025-06-26 | 345.00 | 351.50 | 344.00 | 350.50 | 337.76 | 1,870,538 |
| 2025-06-25 | 346.50 | 349.00 | 343.50 | 345.00 | 332.46 | 535,097 |
| 2025-06-24 | 345.50 | 352.50 | 343.50 | 347.00 | 334.38 | 1,446,165 |
| 2025-06-23 | 350.00 | 351.22 | 344.00 | 345.00 | 332.46 | 427,734 |
| 2025-06-20 | 351.00 | 353.00 | 348.43 | 348.50 | 335.83 | 1,948,211 |
| 2025-06-19 | 355.00 | 357.50 | 348.50 | 350.00 | 337.27 | 789,625 |
| 2025-06-18 | 352.50 | 356.00 | 349.00 | 356.00 | 343.06 | 685,328 |
| 2025-06-17 | 348.50 | 352.50 | 347.00 | 351.00 | 338.24 | 957,030 |
| 2025-06-16 | 348.00 | 351.00 | 347.00 | 351.00 | 338.24 | 1,272,524 |
| 2025-06-13 | 348.50 | 350.00 | 345.00 | 349.00 | 336.31 | 770,090 |
| 2025-06-12 | 356.50 | 357.00 | 351.50 | 353.50 | 340.65 | 1,227,036 |
| 2025-06-11 | 354.50 | 363.00 | 352.00 | 363.00 | 343.71 | 1,923,866 |
| 2025-06-10 | 353.00 | 358.00 | 351.94 | 352.50 | 333.76 | 891,128 |
| 2025-06-09 | 350.00 | 352.72 | 346.50 | 352.00 | 333.29 | 694,949 |
| 2025-06-06 | 342.00 | 350.00 | 338.00 | 350.00 | 331.40 | 784,809 |
| 2025-06-05 | 337.00 | 342.00 | 335.00 | 342.00 | 323.82 | 636,253 |
| 2025-06-04 | 337.00 | 337.00 | 333.00 | 335.00 | 317.19 | 840,594 |
| 2025-06-03 | 335.00 | 340.50 | 333.12 | 334.00 | 316.25 | 564,961 |
| 2025-06-02 | 334.00 | 336.00 | 332.00 | 334.50 | 316.72 | 573,014 |
| 2025-05-30 | 329.00 | 334.50 | 327.00 | 334.50 | 316.72 | 1,129,412 |
| 2025-05-29 | 324.50 | 329.00 | 323.48 | 329.00 | 311.51 | 675,323 |
| 2025-05-28 | 326.00 | 327.50 | 323.50 | 324.50 | 307.25 | 532,848 |
| 2025-05-27 | 328.00 | 328.00 | 324.00 | 324.50 | 307.25 | 486,192 |
| 2025-05-23 | 322.50 | 324.03 | 319.00 | 323.00 | 305.83 | 450,338 |
| 2025-05-22 | 321.00 | 323.50 | 319.51 | 322.50 | 305.36 | 1,072,629 |
| 2025-05-21 | 325.50 | 325.50 | 320.50 | 322.50 | 305.36 | 1,061,043 |
| 2025-05-20 | 330.50 | 330.50 | 324.00 | 325.00 | 307.73 | 953,556 |
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.