1. Share Prices

  2. 3I Infrastructure PLC (3IN)

324.30p-0.70 (-0.22%)08 Nov 2024, 08:18
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
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
Oct 11, 2024336.50p339.00p333.54p336.50p595,620
Oct 10, 2024338.50p339.50p336.00p337.50p767,866
Oct 9, 2024339.50p342.00p327.50p337.50p796,223
Oct 8, 2024340.00p342.50p338.50p338.50p629,394
Oct 7, 2024342.50p345.00p338.88p342.00p952,310
Oct 4, 2024339.50p341.50p338.00p341.50p515,158
Oct 3, 2024341.50p344.00p338.50p340.00p454,470
Oct 2, 2024342.50p343.50p339.00p340.50p546,978
Oct 1, 2024343.00p344.50p339.50p342.00p1,772,973
Sep 30, 2024342.50p343.00p339.00p341.50p748,008
Sep 27, 2024336.00p341.50p334.55p341.00p739,720
Sep 26, 2024333.00p336.00p332.20p335.50p576,108
Sep 25, 2024331.00p336.50p331.00p333.00p880,675
Sep 24, 2024339.00p341.00p331.00p331.00p1,589,649
Sep 23, 2024342.50p343.50p338.00p339.50p740,292
Sep 20, 2024341.50p344.00p340.00p341.50p2,336,257
Sep 19, 2024341.00p345.00p339.50p343.00p752,504
Sep 18, 2024341.00p341.00p337.00p340.50p649,618
Sep 17, 2024341.50p342.00p337.98p338.50p685,501
Sep 16, 2024341.00p344.50p339.00p340.50p1,050,987
Sep 13, 2024341.00p345.00p340.50p342.00p394,724
Sep 12, 2024343.00p345.00p339.00p340.00p1,325,527
Sep 11, 2024343.00p345.00p339.00p340.50p587,147
Sep 10, 2024349.00p349.00p343.00p343.50p479,169
Sep 9, 2024349.00p349.00p345.00p346.00p539,418
Sep 6, 2024346.00p348.50p344.72p346.50p401,215
Sep 5, 2024342.00p349.00p339.45p346.50p788,184
Sep 4, 2024338.50p342.50p334.50p341.50p514,026
Sep 3, 2024342.50p344.00p338.46p339.50p1,333,582
Sep 2, 2024342.00p345.00p335.50p340.00p550,805
Aug 30, 2024345.00p345.00p341.50p342.00p601,374
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:
07 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
International Consolidated Airlines Group S.A.235.707.72
Goodwin PLC7,248.005.96
Wood Group (John) PLC52.555.44
Ti Fluid Systems PLC171.403.88
Wizz Air Holdings PLC1,421.953.34
Easyjet PLC547.602.01

Fallers

CompanyPrice% Chg
Vistry Group PLC762.00-12.76
Serco Group PLC157.70-11.10
Mitchells & Butlers PLC241.00-4.55
Moonpig Group PLC244.00-4.13
Close Brothers Group PLC211.80-3.46
Greggs PLC2,712.00-3.35