3I Infrastructure PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 395.00 | 397.50 | 393.57 | 394.50 | 394.50 | 963,637 |
| 2026-10-15 | 393.00 | 398.06 | 393.00 | 395.00 | 395.00 | 1,299,865 |
| 2026-10-14 | 392.00 | 397.39 | 392.00 | 395.00 | 395.00 | 980,425 |
| 2026-10-13 | 391.00 | 395.00 | 390.00 | 394.50 | 394.50 | 583,788 |
| 2026-10-12 | 389.00 | 391.00 | 387.00 | 390.00 | 390.00 | 560,302 |
| 2026-10-09 | 384.00 | 388.54 | 384.00 | 388.00 | 388.00 | 501,871 |
| 2026-10-08 | 381.50 | 386.50 | 378.00 | 385.00 | 385.00 | 978,036 |
| 2026-10-07 | 385.00 | 387.01 | 381.50 | 384.00 | 384.00 | 1,006,987 |
| 2026-10-06 | 385.50 | 389.50 | 385.50 | 386.50 | 386.50 | 1,089,420 |
| 2026-10-05 | 390.50 | 390.50 | 384.00 | 387.00 | 387.00 | 911,154 |
| 2026-10-02 | 386.50 | 391.00 | 386.50 | 387.50 | 387.50 | 447,004 |
| 2026-10-01 | 391.50 | 394.50 | 387.00 | 389.00 | 389.00 | 1,517,529 |
| 2026-09-30 | 391.00 | 397.00 | 389.50 | 394.50 | 394.50 | 1,809,192 |
| 2026-09-29 | 388.00 | 392.50 | 387.00 | 390.00 | 390.00 | 1,992,668 |
| 2026-09-28 | 391.50 | 394.00 | 387.00 | 387.00 | 387.00 | 679,339 |
| 2026-09-25 | 390.50 | 392.00 | 388.00 | 390.00 | 390.00 | 1,258,833 |
| 2026-09-24 | 390.00 | 393.50 | 388.00 | 388.00 | 388.00 | 2,290,469 |
| 2026-09-23 | 391.50 | 395.50 | 391.00 | 392.00 | 392.00 | 979,276 |
| 2026-09-22 | 391.50 | 395.50 | 391.50 | 392.00 | 392.00 | 764,888 |
| 2026-09-21 | 394.50 | 396.50 | 391.50 | 392.50 | 392.50 | 1,189,030 |
| 2026-09-18 | 395.00 | 395.00 | 391.00 | 393.50 | 393.50 | 1,193,203 |
| 2026-09-17 | 389.50 | 395.00 | 389.50 | 393.00 | 393.00 | 756,262 |
| 2026-09-16 | 390.00 | 392.50 | 389.75 | 392.00 | 392.00 | 694,683 |
| 2026-09-15 | 386.00 | 391.50 | 384.96 | 390.00 | 390.00 | 538,298 |
| 2026-09-14 | 387.50 | 389.50 | 386.50 | 389.00 | 389.00 | 699,676 |
| 2026-09-11 | 387.50 | 389.52 | 385.74 | 388.00 | 388.00 | 1,049,757 |
| 2026-09-10 | 392.00 | 392.00 | 385.00 | 386.00 | 386.00 | 540,015 |
| 2026-09-09 | 391.00 | 393.50 | 388.00 | 389.00 | 389.00 | 820,296 |
| 2026-09-08 | 390.50 | 392.50 | 388.50 | 391.50 | 391.50 | 858,827 |
| 2026-09-07 | 390.00 | 393.50 | 388.82 | 391.00 | 391.00 | 310,268 |
| 2026-09-04 | 386.50 | 392.00 | 386.50 | 390.50 | 390.50 | 776,332 |
| 2026-09-03 | 385.00 | 390.00 | 384.49 | 388.00 | 388.00 | 760,229 |
| 2026-09-02 | 387.50 | 391.00 | 385.00 | 386.00 | 386.00 | 813,391 |
| 2026-09-01 | 393.50 | 395.00 | 386.37 | 387.50 | 387.50 | 792,890 |
| 2026-08-28 | 396.00 | 397.50 | 394.00 | 395.50 | 395.50 | 913,864 |
| 2026-08-27 | 393.50 | 396.00 | 391.50 | 395.50 | 395.50 | 628,255 |
| 2026-08-26 | 396.00 | 398.50 | 392.00 | 393.50 | 393.50 | 817,959 |
| 2026-08-25 | 395.50 | 399.50 | 395.00 | 396.00 | 396.00 | 1,367,782 |
| 2026-08-24 | 390.00 | 395.00 | 390.00 | 395.00 | 395.00 | 590,113 |
| 2026-08-21 | 387.00 | 394.50 | 383.50 | 391.50 | 391.50 | 1,089,900 |
| 2026-08-20 | 386.50 | 388.00 | 384.50 | 386.00 | 386.00 | 469,564 |
| 2026-08-19 | 384.00 | 386.51 | 380.50 | 385.50 | 385.50 | 978,951 |
| 2026-08-18 | 381.00 | 386.50 | 379.00 | 382.50 | 382.50 | 613,263 |
| 2026-08-17 | 378.50 | 382.00 | 378.50 | 382.00 | 382.00 | 811,410 |
| 2026-08-14 | 382.00 | 384.50 | 380.50 | 383.00 | 383.00 | 535,423 |
| 2026-08-13 | 383.00 | 385.50 | 382.00 | 384.00 | 384.00 | 643,515 |
| 2026-08-12 | 384.00 | 385.00 | 381.00 | 383.00 | 383.00 | 780,784 |
| 2026-08-11 | 384.00 | 385.50 | 380.50 | 382.50 | 382.50 | 739,929 |
| 2026-08-10 | 385.00 | 386.00 | 381.48 | 384.00 | 384.00 | 671,032 |
| 2026-08-07 | 384.00 | 387.50 | 382.00 | 384.50 | 384.50 | 428,090 |
| 2026-08-06 | 387.50 | 387.50 | 380.50 | 384.50 | 384.50 | 582,168 |
| 2026-08-05 | 387.50 | 387.50 | 383.00 | 383.50 | 383.50 | 725,474 |
| 2026-08-04 | 387.50 | 387.50 | 382.63 | 384.00 | 384.00 | 734,973 |
| 2026-08-03 | 380.00 | 386.00 | 380.00 | 384.50 | 384.50 | 739,571 |
| 2026-07-31 | 384.00 | 388.00 | 380.00 | 380.00 | 380.00 | 865,493 |
| 2026-07-30 | 385.00 | 390.00 | 384.00 | 385.50 | 385.50 | 449,507 |
| 2026-07-29 | 387.50 | 388.50 | 383.50 | 388.50 | 388.50 | 598,276 |
| 2026-07-28 | 386.00 | 388.50 | 383.00 | 385.50 | 385.50 | 1,073,383 |
| 2026-07-27 | 388.00 | 389.00 | 383.50 | 384.50 | 384.50 | 376,256 |
| 2026-07-24 | 385.50 | 389.00 | 383.50 | 385.50 | 385.50 | 611,232 |
Page 1 of 22 · 1,264 trading daysOlder →
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.