1. Share Prices

  2. 3I Infrastructure PLC (3IN)

313.00p-2.00 (-0.63%)22 Jan 2025, 17:15
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
Jan 22, 2025312.50p314.00p311.50p313.00p1,805,109
Jan 21, 2025313.00p315.00p311.00p315.00p1,321,216
Jan 20, 2025315.50p318.00p310.00p310.00p1,490,206
Jan 17, 2025317.50p320.14p315.50p316.50p709,855
Jan 16, 2025317.00p319.50p314.00p317.50p1,085,391
Jan 15, 2025313.00p316.50p311.00p316.00p918,998
Jan 14, 2025311.00p313.00p309.50p310.00p1,357,790
Jan 13, 2025305.00p310.50p303.00p310.00p1,383,243
Jan 10, 2025311.00p314.50p304.00p306.50p1,366,979
Jan 9, 2025309.50p315.00p305.00p313.00p1,311,017
Jan 8, 2025314.00p316.50p307.00p310.00p1,071,987
Jan 7, 2025325.00p325.00p314.50p315.00p761,599
Jan 6, 2025321.50p330.00p315.00p322.00p1,564,193
Jan 3, 2025323.50p324.00p314.00p324.00p444,393
Jan 2, 2025320.00p322.00p316.00p322.00p520,085
Dec 31, 2024315.00p318.87p315.00p317.50p170,044
Dec 30, 2024320.00p320.50p315.50p318.00p320,086
Dec 27, 2024319.00p321.50p317.00p318.50p310,907
Dec 24, 2024318.50p320.50p316.50p320.50p198,553
Dec 23, 2024321.00p322.00p316.00p317.00p1,009,856
Dec 20, 2024319.50p323.00p318.50p321.50p4,038,633
Dec 19, 2024317.00p321.35p314.50p320.00p2,311,836
Dec 18, 2024316.00p318.00p313.50p318.00p1,053,708
Dec 17, 2024310.50p316.00p310.00p315.50p2,336,293
Dec 16, 2024309.50p314.50p309.50p312.50p1,127,309
Dec 13, 2024309.50p312.00p307.50p310.00p2,131,173
Dec 12, 2024309.50p312.00p308.00p310.50p4,723,148
Dec 11, 2024315.50p315.50p309.00p310.00p1,862,044
Dec 10, 2024317.50p318.50p314.00p315.00p1,983,357
Dec 9, 2024319.50p320.50p317.00p317.50p1,005,809
Dec 6, 2024321.50p324.00p319.50p320.00p1,708,566
Dec 5, 2024321.00p324.50p320.50p322.00p1,217,405
Dec 4, 2024324.50p325.50p321.50p324.50p597,021
Dec 3, 2024323.00p324.99p321.00p323.50p830,342
Dec 2, 2024323.50p325.50p320.50p323.00p719,186
Nov 29, 2024324.50p325.00p323.00p323.50p563,912
Nov 28, 2024323.00p325.50p322.63p325.00p308,381
Nov 27, 2024326.00p329.00p322.50p322.50p678,075
Nov 26, 2024329.00p331.00p325.50p325.50p718,644
Nov 25, 2024331.50p332.00p327.00p330.00p991,489
Nov 22, 2024328.00p331.85p328.00p329.50p577,644
Nov 21, 2024328.00p329.96p325.00p327.50p511,552
Nov 20, 2024333.50p337.00p329.00p332.00p895,573
Nov 19, 2024330.00p337.00p326.00p336.50p635,819
Nov 18, 2024331.50p332.00p326.00p329.00p595,304
Nov 15, 2024329.50p332.00p329.00p329.00p513,400
Nov 14, 2024332.00p333.00p328.00p330.50p1,294,485
Nov 13, 2024338.50p339.42p328.50p328.50p821,653
Nov 12, 2024336.00p338.50p334.00p338.50p979,212
Nov 11, 2024330.50p336.50p328.30p336.50p930,848
123456
Showing 1 to 50 of 254

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:
23 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Intermediate Capital Group PLC2,258.006.61
Alpha Group International PLC2,500.005.04
Halma PLC2,951.004.09
Entain PLC706.804.00
Aviva PLC511.203.48
Marshalls PLC243.502.96

Fallers

CompanyPrice% Chg
Hochschild Mining PLC193.40-15.55
Trainline PLC358.60-8.52
Easyjet PLC484.80-5.16
Pennon Group PLC518.00-3.54
Carnival PLC1,867.00-3.24
Oxford Nanopore Technologies PLC150.40-2.97
Risers/fallers data from previous trading day. Today's data available from 8:15am.