1. Share Prices

  2. 3I Infrastructure PLC (3IN)

352.09p-0.91 (-0.26%)06 Aug 2025, 09:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

3I Infrastructure PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 2025352.50p354.00p350.00p353.00p759,023
Aug 4, 2025352.50p356.50p350.00p351.00p578,629
Aug 1, 2025349.00p354.50p348.50p353.50p977,064
Jul 31, 2025345.00p354.50p345.00p350.50p1,003,270
Jul 30, 2025349.50p351.73p345.00p346.50p764,888
Jul 29, 2025354.00p355.50p347.00p350.00p1,100,148
Jul 28, 2025357.50p357.50p353.50p354.00p830,974
Jul 25, 2025352.00p357.50p348.80p357.00p738,032
Jul 24, 2025343.50p352.00p342.50p352.00p1,215,832
Jul 23, 2025348.00p348.00p343.00p345.00p1,694,341
Jul 22, 2025351.00p351.00p344.50p344.50p917,869
Jul 21, 2025347.00p351.00p346.50p351.00p838,674
Jul 18, 2025347.00p349.50p344.22p347.00p544,560
Jul 17, 2025345.00p348.50p343.00p346.00p625,598
Jul 16, 2025347.00p347.50p344.00p344.50p569,968
Jul 15, 2025346.00p353.00p343.00p347.00p835,561
Jul 14, 2025343.00p346.50p341.50p346.50p622,346
Jul 11, 2025340.00p346.50p340.00p342.50p1,163,451
Jul 10, 2025343.00p345.00p338.50p344.00p1,157,355
Jul 9, 2025340.00p342.70p337.00p340.00p463,087
Jul 8, 2025335.50p341.00p335.50p340.00p585,626
Jul 7, 2025338.50p344.35p336.76p338.50p1,569,165
Jul 4, 2025347.00p347.00p338.00p338.00p751,713
Jul 3, 2025337.50p346.50p335.00p345.00p949,594
Jul 2, 2025340.00p340.00p331.00p339.50p1,873,832
Jul 1, 2025343.00p345.50p337.00p339.00p951,603
Jun 30, 2025348.00p349.00p341.00p342.50p987,339
Jun 27, 2025350.00p351.00p346.50p348.00p513,655
Jun 26, 2025345.00p351.50p344.00p350.50p1,870,538
Jun 25, 2025346.50p349.00p343.50p345.00p535,095
Jun 24, 2025345.50p352.50p343.50p347.00p1,446,164
Jun 23, 2025350.00p351.22p344.00p345.00p427,733
Jun 20, 2025351.00p353.00p348.43p348.50p1,948,212
Jun 19, 2025355.00p357.50p348.50p350.00p789,624
Jun 18, 2025352.50p356.00p349.00p356.00p685,330
Jun 17, 2025348.50p352.50p347.00p351.00p957,033
Jun 16, 2025348.00p351.00p347.00p351.00p1,272,527
Jun 13, 2025348.50p350.00p345.00p349.00p770,095
Jun 12, 2025356.50p357.00p351.50p353.50p1,227,038
Jun 11, 2025354.50p363.00p352.00p363.00p1,923,865
Jun 10, 2025353.00p358.00p351.94p352.50p885,133
Jun 9, 2025350.00p352.72p346.50p352.00p694,953
Jun 6, 2025342.00p350.00p338.00p350.00p784,813
Jun 5, 2025337.00p342.00p335.00p342.00p636,257
Jun 4, 2025337.00p337.00p333.00p335.00p840,595
Jun 3, 2025335.00p340.50p333.12p334.00p564,965
Jun 2, 2025334.00p336.00p332.00p334.50p573,018
May 30, 2025329.00p334.50p327.00p334.50p1,103,865
May 29, 2025324.50p329.00p323.48p329.00p675,324
May 28, 2025326.00p327.50p323.50p324.50p532,844
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,367.008.49
Dowlais Group PLC70.854.11
Vistry Group PLC609.203.29
Diageo PLC1,961.503.02
Ibstock PLC152.003.12
Aston Martin Lagonda Global Holdings PLC72.503.06

Fallers

CompanyPrice% Chg
Coca-Cola Europacific Partners PLC6,480.00-12.31
Coca-Cola Hbc AG3,584.00-8.62
Tp Icap Group PLC287.38-6.39
4Imprint Group PLC3,475.00-3.87
Glencore PLC289.35-3.89
Legal & General Group PLC253.00-3.25