1. Share Prices

  2. 3I Infrastructure PLC (3IN)

321.50p+1.50 (+0.47%)20 Dec 2024, 16:50
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
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
Nov 8, 2024325.00p330.00p322.83p330.00p729,038
Nov 7, 2024320.00p325.27p318.00p325.00p1,358,077
Nov 6, 2024320.00p323.50p317.99p320.00p1,210,431
Nov 5, 2024319.50p321.00p317.00p317.00p895,858
Nov 4, 2024319.00p321.50p318.12p319.50p1,087,609
Nov 1, 2024319.00p322.00p317.50p320.00p1,377,818
Oct 31, 2024323.00p325.50p318.00p320.00p850,562
Oct 30, 2024324.00p330.00p321.50p323.00p1,622,105
Oct 29, 2024333.00p335.50p321.00p323.00p1,611,976
Oct 28, 2024333.50p336.00p332.00p333.50p1,174,100
Oct 25, 2024333.00p334.87p330.88p334.50p866,859
Oct 24, 2024329.00p331.50p329.00p331.50p752,035
Oct 23, 2024328.00p331.50p327.00p329.00p866,158
Oct 22, 2024330.50p333.50p326.50p328.50p1,105,281
Oct 21, 2024331.00p334.00p329.50p329.50p714,552
Oct 18, 2024332.50p336.00p332.00p334.50p930,257
Oct 17, 2024332.00p335.00p331.00p333.00p999,907
Oct 16, 2024332.01p334.22p330.00p332.00p633,309
Oct 15, 2024337.50p338.50p331.00p331.00p1,622,757
Oct 14, 2024336.50p338.00p335.57p337.00p730,526
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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.