1. Share Prices

  2. 3I Infrastructure PLC (3IN)

340.00p+4.00 (+1.19%)25 Jul 2024, 07:51
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
Jul 25, 2024334.00p340.00p332.33p340.00p331,832
Jul 24, 2024334.00p337.00p332.25p336.00p696,081
Jul 23, 2024333.50p334.50p331.00p334.50p599,997
Jul 22, 2024331.00p334.00p329.85p331.00p689,745
Jul 19, 2024332.00p334.00p323.00p332.50p1,861,572
Jul 18, 2024333.50p337.50p327.50p333.50p1,065,953
Jul 17, 2024331.00p335.50p330.50p333.00p483,156
Jul 16, 2024335.00p335.00p330.00p332.50p3,796,821
Jul 15, 2024334.00p336.50p329.50p332.00p645,676
Jul 12, 2024337.00p337.00p333.50p333.50p560,432
Jul 11, 2024332.00p337.00p331.50p336.00p626,919
Jul 10, 2024326.50p333.00p326.00p333.00p938,764
Jul 9, 2024328.00p330.50p325.50p329.00p1,151,994
Jul 8, 2024330.50p337.00p327.50p328.00p592,898
Jul 5, 2024329.00p339.50p324.80p331.00p2,015,410
Jul 4, 2024327.00p330.00p326.00p330.00p534,300
Jul 3, 2024323.50p329.50p322.00p328.00p1,013,110
Jul 2, 2024325.50p325.50p321.00p324.00p817,491
Jul 1, 2024320.50p325.00p320.50p321.00p916,287
Jun 28, 2024321.50p324.00p319.50p320.50p669,786
Jun 27, 2024321.00p329.00p320.00p321.00p360,929
Jun 26, 2024321.50p332.00p318.00p322.00p972,670
Jun 25, 2024324.00p331.00p321.85p324.50p738,041
Jun 24, 2024324.50p329.50p323.00p325.00p1,052,447
Jun 21, 2024327.00p335.00p323.50p325.50p1,094,122
Jun 20, 2024329.00p329.50p327.00p327.00p818,913
Jun 19, 2024325.00p333.50p323.50p328.00p931,940
Jun 18, 2024328.00p328.00p323.50p325.00p1,195,195
Jun 17, 2024326.00p327.00p322.49p324.00p606,859
Jun 14, 2024320.50p326.00p316.50p325.50p900,135
Jun 13, 2024323.50p324.00p318.50p318.50p1,082,003
Jun 12, 2024328.00p330.00p322.00p327.00p1,188,322
Jun 11, 2024335.00p336.50p328.00p328.00p814,407
Jun 10, 2024336.00p342.00p332.00p333.00p755,241
Jun 7, 2024337.50p339.00p335.43p339.00p463,434
Jun 6, 2024335.50p345.00p335.00p337.50p1,114,009
Jun 5, 2024338.00p341.00p334.00p335.50p1,316,672
Jun 4, 2024338.50p341.00p336.50p336.50p759,855
Jun 3, 2024341.50p343.00p338.50p340.50p827,923
May 31, 2024341.50p346.50p338.00p338.50p1,110,967
May 30, 2024329.00p341.50p329.00p341.00p1,372,195
May 29, 2024329.00p333.50p329.00p329.00p788,433
May 28, 2024330.50p338.00p327.00p332.00p1,082,819
May 24, 2024329.00p335.10p327.50p330.50p1,932,434
May 23, 2024342.00p342.00p330.00p330.00p1,823,615
May 22, 2024340.50p345.00p338.00p339.50p551,954
May 21, 2024345.00p348.00p338.00p340.00p1,882,970
May 20, 2024348.00p349.00p339.00p346.00p911,511
May 17, 2024346.50p348.50p345.00p345.00p787,286
May 16, 2024343.00p347.00p343.00p346.50p1,283,181
123456
Showing 1 to 50 of 254

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:
25 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Indivior PLC961.5016.12
Ferrexpo PLC63.506.90
Ig Group Holdings PLC901.506.69
Unilever PLC4,671.006.23
British American Tobacco PLC2,713.005.32
Easyjet PLC457.703.86

Fallers

CompanyPrice% Chg
Centrica PLC128.85-9.93
Hochschild Mining PLC169.00-8.05
Centamin PLC119.40-7.73
Airtel Africa PLC106.90-7.04
Endeavour Mining PLC1,680.00-6.98
Pershing Square Holdings LTD3,820.00-6.69
Risers/fallers data from previous trading day. Today's data available from 8:15am.