3I Infrastructure PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 319.00 | 321.50 | 318.50 | 321.00 | 303.94 | 1,779,708 |
| 2025-02-18 | 320.50 | 322.00 | 319.00 | 321.00 | 303.94 | 756,900 |
| 2025-02-17 | 320.50 | 323.70 | 319.50 | 321.50 | 304.41 | 474,404 |
| 2025-02-14 | 319.00 | 322.50 | 318.50 | 321.00 | 303.94 | 859,747 |
| 2025-02-13 | 322.50 | 324.50 | 319.21 | 322.00 | 304.89 | 1,231,813 |
| 2025-02-12 | 322.50 | 325.80 | 321.00 | 324.50 | 307.25 | 1,287,775 |
| 2025-02-11 | 323.00 | 323.59 | 320.50 | 323.50 | 306.31 | 977,732 |
| 2025-02-10 | 318.50 | 323.00 | 317.00 | 321.50 | 304.41 | 764,613 |
| 2025-02-07 | 321.00 | 322.00 | 317.50 | 317.50 | 300.62 | 1,190,581 |
| 2025-02-06 | 319.50 | 325.50 | 318.45 | 318.50 | 301.57 | 1,163,149 |
| 2025-02-05 | 315.00 | 316.50 | 313.10 | 316.00 | 299.20 | 1,226,235 |
| 2025-02-04 | 314.00 | 318.00 | 312.50 | 315.50 | 298.73 | 1,273,494 |
| 2025-02-03 | 316.50 | 318.50 | 312.50 | 317.00 | 300.15 | 1,694,189 |
| 2025-01-31 | 314.50 | 319.00 | 312.00 | 318.50 | 301.57 | 833,455 |
| 2025-01-30 | 313.00 | 315.50 | 311.50 | 313.00 | 296.36 | 1,173,153 |
| 2025-01-29 | 317.00 | 318.50 | 313.00 | 313.00 | 296.36 | 1,935,574 |
| 2025-01-28 | 317.00 | 318.50 | 315.00 | 317.00 | 300.15 | 885,590 |
| 2025-01-27 | 314.00 | 317.00 | 314.00 | 314.50 | 297.78 | 2,083,013 |
| 2025-01-24 | 315.50 | 317.00 | 313.59 | 316.50 | 299.68 | 623,397 |
| 2025-01-23 | 312.00 | 314.60 | 312.00 | 314.00 | 297.31 | 876,360 |
| 2025-01-22 | 312.50 | 314.00 | 311.50 | 313.00 | 296.36 | 1,877,370 |
| 2025-01-21 | 313.00 | 315.00 | 311.00 | 315.00 | 298.26 | 1,321,216 |
| 2025-01-20 | 315.50 | 318.00 | 310.00 | 310.00 | 293.52 | 1,490,206 |
| 2025-01-17 | 317.50 | 320.14 | 315.50 | 316.50 | 299.68 | 709,856 |
| 2025-01-16 | 317.00 | 319.50 | 314.00 | 317.50 | 300.62 | 1,085,391 |
| 2025-01-15 | 313.00 | 316.50 | 311.00 | 316.00 | 299.20 | 987,489 |
| 2025-01-14 | 311.00 | 313.00 | 309.50 | 310.00 | 293.52 | 1,357,790 |
| 2025-01-13 | 305.00 | 310.50 | 303.00 | 310.00 | 293.52 | 1,383,244 |
| 2025-01-10 | 311.00 | 314.50 | 304.00 | 306.50 | 290.21 | 1,366,979 |
| 2025-01-09 | 309.50 | 315.00 | 305.00 | 313.00 | 296.36 | 1,311,017 |
| 2025-01-08 | 314.00 | 316.50 | 307.00 | 310.00 | 293.52 | 1,071,988 |
| 2025-01-07 | 325.00 | 325.00 | 314.50 | 315.00 | 298.26 | 761,600 |
| 2025-01-06 | 321.50 | 330.00 | 315.00 | 322.00 | 304.89 | 1,564,193 |
| 2025-01-03 | 323.50 | 324.00 | 314.00 | 324.00 | 306.78 | 444,393 |
| 2025-01-02 | 320.00 | 322.00 | 316.00 | 322.00 | 304.89 | 520,085 |
| 2024-12-31 | 315.00 | 318.87 | 315.00 | 317.50 | 300.62 | 170,044 |
| 2024-12-30 | 320.00 | 320.50 | 315.50 | 318.00 | 301.10 | 320,087 |
| 2024-12-27 | 319.00 | 321.50 | 317.00 | 318.50 | 301.57 | 310,907 |
| 2024-12-24 | 318.50 | 320.50 | 316.50 | 320.50 | 303.47 | 198,554 |
| 2024-12-23 | 321.00 | 322.00 | 316.00 | 317.00 | 300.15 | 1,009,856 |
| 2024-12-20 | 319.50 | 323.00 | 318.50 | 321.50 | 304.41 | 4,038,635 |
| 2024-12-19 | 317.00 | 321.35 | 314.50 | 320.00 | 302.99 | 2,311,837 |
| 2024-12-18 | 316.00 | 318.00 | 313.50 | 318.00 | 301.10 | 1,053,709 |
| 2024-12-17 | 310.50 | 316.00 | 310.00 | 315.50 | 298.73 | 2,333,294 |
| 2024-12-16 | 309.50 | 314.50 | 309.50 | 312.50 | 295.89 | 1,127,310 |
| 2024-12-13 | 309.50 | 312.00 | 307.50 | 310.00 | 293.52 | 2,131,173 |
| 2024-12-12 | 309.50 | 312.00 | 308.00 | 310.50 | 294.00 | 4,723,148 |
| 2024-12-11 | 315.50 | 315.50 | 309.00 | 310.00 | 293.52 | 1,862,044 |
| 2024-12-10 | 317.50 | 318.50 | 314.00 | 315.00 | 298.26 | 1,983,357 |
| 2024-12-09 | 319.50 | 320.50 | 317.00 | 317.50 | 300.62 | 1,005,809 |
| 2024-12-06 | 321.50 | 324.00 | 319.50 | 320.00 | 302.99 | 1,708,565 |
| 2024-12-05 | 321.00 | 324.50 | 320.50 | 322.00 | 304.89 | 1,216,405 |
| 2024-12-04 | 324.50 | 325.50 | 321.50 | 324.50 | 307.25 | 597,021 |
| 2024-12-03 | 323.00 | 324.99 | 321.00 | 323.50 | 306.31 | 830,342 |
| 2024-12-02 | 323.50 | 325.50 | 320.50 | 323.00 | 305.83 | 719,186 |
| 2024-11-29 | 324.50 | 325.00 | 323.00 | 323.50 | 306.31 | 563,913 |
| 2024-11-28 | 323.00 | 325.50 | 322.63 | 325.00 | 307.73 | 308,381 |
| 2024-11-27 | 326.00 | 329.00 | 322.50 | 322.50 | 305.36 | 678,076 |
| 2024-11-26 | 329.00 | 331.00 | 325.50 | 325.50 | 308.20 | 718,644 |
| 2024-11-25 | 331.50 | 332.00 | 327.00 | 330.00 | 312.46 | 991,490 |
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.