3I Infrastructure PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 328.00 | 331.85 | 328.00 | 329.50 | 311.99 | 577,645 |
| 2024-11-21 | 328.00 | 329.96 | 325.00 | 327.50 | 310.09 | 511,553 |
| 2024-11-20 | 333.50 | 337.00 | 329.00 | 332.00 | 308.37 | 895,576 |
| 2024-11-19 | 330.00 | 337.00 | 326.00 | 336.50 | 312.54 | 635,819 |
| 2024-11-18 | 331.50 | 332.00 | 326.00 | 329.00 | 305.58 | 595,304 |
| 2024-11-15 | 329.50 | 332.00 | 329.00 | 329.00 | 305.58 | 513,400 |
| 2024-11-14 | 332.00 | 333.00 | 328.00 | 330.50 | 306.97 | 1,294,485 |
| 2024-11-13 | 338.50 | 339.42 | 328.50 | 328.50 | 305.11 | 821,654 |
| 2024-11-12 | 336.00 | 338.50 | 334.00 | 338.50 | 314.40 | 979,213 |
| 2024-11-11 | 330.50 | 336.50 | 328.30 | 336.50 | 312.54 | 930,849 |
| 2024-11-08 | 325.00 | 330.00 | 322.83 | 330.00 | 306.51 | 729,038 |
| 2024-11-07 | 320.00 | 325.27 | 318.00 | 325.00 | 301.86 | 1,358,077 |
| 2024-11-06 | 320.00 | 323.50 | 317.99 | 320.00 | 297.22 | 1,210,432 |
| 2024-11-05 | 319.50 | 321.00 | 317.00 | 317.00 | 294.43 | 895,859 |
| 2024-11-04 | 319.00 | 321.50 | 318.12 | 319.50 | 296.75 | 1,099,070 |
| 2024-11-01 | 319.00 | 322.00 | 317.50 | 320.00 | 297.22 | 1,377,818 |
| 2024-10-31 | 323.00 | 325.50 | 318.00 | 320.00 | 297.22 | 850,562 |
| 2024-10-30 | 324.00 | 330.00 | 321.50 | 323.00 | 300.01 | 1,622,106 |
| 2024-10-29 | 333.00 | 335.50 | 321.00 | 323.00 | 300.01 | 1,611,976 |
| 2024-10-28 | 333.50 | 336.00 | 332.00 | 333.50 | 309.76 | 1,169,100 |
| 2024-10-25 | 333.00 | 334.87 | 330.88 | 334.50 | 310.69 | 866,859 |
| 2024-10-24 | 329.00 | 331.51 | 327.30 | 331.50 | 307.90 | 752,034 |
| 2024-10-23 | 328.00 | 331.50 | 327.00 | 329.00 | 305.58 | 866,159 |
| 2024-10-22 | 330.50 | 333.50 | 326.50 | 328.50 | 305.11 | 1,190,781 |
| 2024-10-21 | 331.00 | 334.00 | 329.50 | 329.50 | 306.04 | 714,552 |
| 2024-10-18 | 332.50 | 336.00 | 332.00 | 334.50 | 310.69 | 930,257 |
| 2024-10-17 | 332.00 | 335.00 | 331.00 | 333.00 | 309.29 | 912,242 |
| 2024-10-16 | 333.50 | 334.22 | 330.00 | 332.00 | 308.37 | 633,310 |
| 2024-10-15 | 337.50 | 338.50 | 331.00 | 331.00 | 307.44 | 1,622,757 |
| 2024-10-14 | 336.50 | 338.00 | 335.57 | 337.00 | 313.01 | 730,526 |
| 2024-10-11 | 336.50 | 339.00 | 333.54 | 336.50 | 312.54 | 595,621 |
| 2024-10-10 | 338.50 | 339.50 | 336.00 | 337.50 | 313.47 | 767,867 |
| 2024-10-09 | 339.50 | 342.00 | 327.50 | 337.50 | 313.47 | 796,223 |
| 2024-10-08 | 340.00 | 342.50 | 338.50 | 338.50 | 314.40 | 629,394 |
| 2024-10-07 | 342.50 | 345.00 | 338.88 | 342.00 | 317.65 | 952,311 |
| 2024-10-04 | 339.50 | 341.50 | 338.00 | 341.50 | 317.19 | 515,159 |
| 2024-10-03 | 341.50 | 344.00 | 338.50 | 340.00 | 315.80 | 458,401 |
| 2024-10-02 | 342.50 | 343.50 | 339.00 | 340.50 | 316.26 | 550,909 |
| 2024-10-01 | 343.00 | 344.50 | 339.50 | 342.00 | 317.65 | 1,772,974 |
| 2024-09-30 | 342.50 | 343.00 | 339.00 | 341.50 | 317.19 | 748,008 |
| 2024-09-27 | 336.00 | 341.50 | 334.55 | 341.00 | 316.72 | 739,720 |
| 2024-09-26 | 333.00 | 336.00 | 332.20 | 335.50 | 311.62 | 578,109 |
| 2024-09-25 | 331.00 | 336.50 | 331.00 | 333.00 | 309.29 | 880,675 |
| 2024-09-24 | 339.00 | 341.00 | 331.00 | 331.00 | 307.44 | 1,589,649 |
| 2024-09-23 | 342.50 | 343.50 | 338.00 | 339.50 | 315.33 | 740,292 |
| 2024-09-20 | 341.50 | 344.00 | 340.00 | 341.50 | 317.19 | 2,336,257 |
| 2024-09-19 | 341.00 | 345.00 | 339.50 | 343.00 | 318.58 | 752,504 |
| 2024-09-18 | 341.00 | 341.00 | 337.00 | 340.50 | 316.26 | 649,618 |
| 2024-09-17 | 341.50 | 342.00 | 337.98 | 338.50 | 314.40 | 685,501 |
| 2024-09-16 | 341.00 | 344.50 | 339.00 | 340.50 | 316.26 | 1,050,987 |
| 2024-09-13 | 341.00 | 345.00 | 340.50 | 342.00 | 317.65 | 394,725 |
| 2024-09-12 | 343.00 | 345.00 | 339.00 | 340.00 | 315.80 | 1,325,526 |
| 2024-09-11 | 343.00 | 345.00 | 339.00 | 340.50 | 316.26 | 587,147 |
| 2024-09-10 | 349.00 | 349.00 | 343.00 | 343.50 | 319.05 | 479,169 |
| 2024-09-09 | 349.00 | 349.00 | 345.00 | 346.00 | 321.37 | 539,419 |
| 2024-09-06 | 346.00 | 348.50 | 344.72 | 346.50 | 321.83 | 401,215 |
| 2024-09-05 | 342.00 | 349.00 | 339.45 | 346.50 | 321.83 | 788,184 |
| 2024-09-04 | 338.50 | 342.50 | 334.50 | 341.50 | 317.19 | 514,027 |
| 2024-09-03 | 342.50 | 344.00 | 338.46 | 339.50 | 315.33 | 1,333,582 |
| 2024-09-02 | 342.00 | 345.00 | 335.50 | 340.00 | 315.80 | 552,286 |
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.