3I Infrastructure PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 332.50 | 332.50 | 325.50 | 330.00 | 312.46 | 859,813 |
| 2025-05-16 | 332.50 | 332.50 | 329.00 | 330.50 | 312.93 | 679,244 |
| 2025-05-15 | 326.00 | 331.50 | 324.00 | 330.50 | 312.93 | 746,122 |
| 2025-05-14 | 330.00 | 331.50 | 323.45 | 327.00 | 309.62 | 1,071,149 |
| 2025-05-13 | 334.00 | 335.50 | 330.50 | 330.50 | 312.93 | 680,969 |
| 2025-05-12 | 335.00 | 339.50 | 331.50 | 333.50 | 315.77 | 888,772 |
| 2025-05-09 | 335.00 | 336.00 | 332.50 | 334.50 | 316.72 | 306,031 |
| 2025-05-08 | 333.00 | 335.51 | 330.91 | 334.00 | 316.25 | 923,535 |
| 2025-05-07 | 331.50 | 331.50 | 328.49 | 330.00 | 312.46 | 785,468 |
| 2025-05-06 | 333.00 | 333.00 | 329.00 | 332.00 | 314.35 | 487,631 |
| 2025-05-02 | 329.00 | 333.00 | 326.50 | 333.00 | 315.30 | 1,112,428 |
| 2025-05-01 | 326.00 | 329.33 | 323.00 | 329.00 | 311.51 | 695,722 |
| 2025-04-30 | 329.00 | 329.00 | 323.00 | 324.50 | 307.25 | 590,578 |
| 2025-04-29 | 327.00 | 329.50 | 326.00 | 328.50 | 311.04 | 651,279 |
| 2025-04-28 | 325.50 | 328.00 | 323.23 | 327.00 | 309.62 | 2,567,898 |
| 2025-04-25 | 325.00 | 327.00 | 322.00 | 324.00 | 306.78 | 3,206,477 |
| 2025-04-24 | 327.00 | 328.00 | 322.97 | 324.50 | 307.25 | 1,203,745 |
| 2025-04-23 | 325.00 | 327.50 | 322.00 | 326.00 | 308.67 | 3,453,939 |
| 2025-04-22 | 322.00 | 324.50 | 319.00 | 324.00 | 306.78 | 594,401 |
| 2025-04-17 | 321.50 | 324.00 | 319.50 | 321.50 | 304.41 | 1,023,958 |
| 2025-04-16 | 318.00 | 324.00 | 316.50 | 324.00 | 306.78 | 926,173 |
| 2025-04-15 | 316.50 | 322.00 | 316.00 | 320.00 | 302.99 | 1,259,417 |
| 2025-04-14 | 310.00 | 318.00 | 309.50 | 318.00 | 301.10 | 1,365,390 |
| 2025-04-11 | 306.50 | 312.52 | 304.31 | 309.00 | 292.58 | 1,387,749 |
| 2025-04-10 | 307.50 | 315.00 | 303.00 | 306.00 | 289.74 | 1,678,953 |
| 2025-04-09 | 304.00 | 304.50 | 298.50 | 301.00 | 285.00 | 1,186,598 |
| 2025-04-08 | 304.00 | 311.27 | 304.00 | 305.00 | 288.79 | 966,654 |
| 2025-04-07 | 308.50 | 312.00 | 296.02 | 302.00 | 285.95 | 1,426,124 |
| 2025-04-04 | 315.50 | 315.50 | 306.50 | 308.50 | 292.10 | 936,564 |
| 2025-04-03 | 319.00 | 319.00 | 313.00 | 314.00 | 297.31 | 888,684 |
| 2025-04-02 | 316.00 | 319.50 | 314.50 | 317.50 | 300.62 | 771,810 |
| 2025-04-01 | 318.50 | 320.00 | 314.50 | 316.00 | 299.20 | 1,221,694 |
| 2025-03-31 | 316.50 | 319.50 | 316.00 | 318.50 | 301.57 | 567,776 |
| 2025-03-28 | 312.00 | 318.50 | 312.00 | 318.50 | 301.57 | 596,165 |
| 2025-03-27 | 313.50 | 317.50 | 310.50 | 312.50 | 295.89 | 1,285,933 |
| 2025-03-26 | 313.50 | 317.50 | 313.50 | 314.00 | 297.31 | 566,613 |
| 2025-03-25 | 311.50 | 316.50 | 311.50 | 313.00 | 296.36 | 818,975 |
| 2025-03-24 | 314.00 | 316.00 | 310.50 | 312.00 | 295.42 | 975,760 |
| 2025-03-21 | 319.00 | 319.50 | 313.50 | 313.50 | 296.84 | 1,941,393 |
| 2025-03-20 | 316.50 | 318.00 | 314.50 | 316.50 | 299.68 | 1,157,292 |
| 2025-03-19 | 317.00 | 318.00 | 315.00 | 315.00 | 298.26 | 1,143,619 |
| 2025-03-18 | 317.00 | 319.00 | 314.65 | 316.50 | 299.68 | 892,267 |
| 2025-03-17 | 318.50 | 321.00 | 314.83 | 316.00 | 299.20 | 748,634 |
| 2025-03-14 | 316.00 | 320.00 | 314.44 | 318.50 | 301.57 | 1,065,738 |
| 2025-03-13 | 322.00 | 322.50 | 313.00 | 315.00 | 298.26 | 1,204,137 |
| 2025-03-12 | 323.00 | 323.50 | 320.00 | 320.50 | 303.47 | 779,852 |
| 2025-03-11 | 325.00 | 327.00 | 319.50 | 323.00 | 305.83 | 1,159,139 |
| 2025-03-10 | 320.50 | 329.00 | 320.50 | 325.50 | 308.20 | 1,204,523 |
| 2025-03-07 | 320.00 | 322.51 | 318.00 | 322.50 | 305.36 | 889,735 |
| 2025-03-06 | 320.00 | 320.50 | 317.00 | 320.50 | 303.47 | 674,973 |
| 2025-03-05 | 316.00 | 320.50 | 315.00 | 319.00 | 302.04 | 1,366,724 |
| 2025-03-04 | 316.50 | 318.00 | 316.00 | 318.00 | 301.10 | 1,029,720 |
| 2025-03-03 | 316.00 | 318.00 | 315.28 | 317.50 | 300.62 | 1,553,588 |
| 2025-02-28 | 312.00 | 316.66 | 311.00 | 315.00 | 298.26 | 1,028,031 |
| 2025-02-27 | 313.50 | 316.00 | 311.00 | 312.00 | 295.42 | 910,213 |
| 2025-02-26 | 317.50 | 318.50 | 312.85 | 314.50 | 297.78 | 1,107,970 |
| 2025-02-25 | 317.50 | 320.00 | 315.76 | 316.00 | 299.20 | 1,038,625 |
| 2025-02-24 | 320.00 | 320.00 | 315.50 | 318.00 | 301.10 | 1,438,892 |
| 2025-02-21 | 317.50 | 319.50 | 314.94 | 319.00 | 302.04 | 884,089 |
| 2025-02-20 | 319.00 | 322.00 | 314.50 | 316.50 | 299.68 | 904,075 |
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.