Shares Magazine
333.00p+4.00 (+1.22%)02 May 2025, 16:35
3I Infrastructure PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 329.00p | 333.00p | 326.50p | 333.00p | 1,112,433 |
| May 1, 2025 | 326.00p | 329.32p | 323.00p | 329.00p | 695,723 |
| Apr 30, 2025 | 329.00p | 329.00p | 323.00p | 324.50p | 590,576 |
| Apr 29, 2025 | 327.00p | 329.50p | 326.00p | 328.50p | 651,281 |
| Apr 28, 2025 | 325.50p | 328.00p | 323.23p | 327.00p | 2,567,899 |
| Apr 25, 2025 | 325.00p | 327.00p | 322.00p | 324.00p | 3,206,473 |
| Apr 24, 2025 | 327.00p | 328.00p | 322.97p | 324.50p | 1,171,718 |
| Apr 23, 2025 | 325.00p | 327.50p | 322.00p | 326.00p | 3,453,945 |
| Apr 22, 2025 | 322.00p | 324.50p | 319.00p | 324.00p | 594,404 |
| Apr 17, 2025 | 321.50p | 324.00p | 319.50p | 321.50p | 1,023,953 |
| Apr 16, 2025 | 318.00p | 324.00p | 316.50p | 324.00p | 926,168 |
| Apr 15, 2025 | 316.50p | 322.00p | 316.00p | 320.00p | 1,259,418 |
| Apr 14, 2025 | 310.00p | 318.00p | 309.50p | 318.00p | 1,365,393 |
| Apr 11, 2025 | 306.50p | 312.52p | 304.31p | 309.00p | 1,387,746 |
| Apr 10, 2025 | 307.50p | 315.00p | 303.00p | 306.00p | 1,678,955 |
| Apr 9, 2025 | 304.00p | 304.50p | 298.50p | 301.00p | 1,186,601 |
| Apr 8, 2025 | 304.00p | 311.26p | 304.00p | 305.00p | 966,664 |
| Apr 7, 2025 | 308.50p | 312.00p | 296.02p | 302.00p | 1,426,123 |
| Apr 4, 2025 | 315.50p | 315.50p | 306.50p | 308.50p | 936,565 |
| Apr 3, 2025 | 319.00p | 319.00p | 313.00p | 314.00p | 888,682 |
| Apr 2, 2025 | 316.00p | 319.50p | 314.50p | 317.50p | 771,810 |
| Apr 1, 2025 | 318.50p | 320.00p | 314.50p | 316.00p | 1,221,702 |
| Mar 31, 2025 | 316.50p | 319.50p | 316.00p | 318.50p | 567,781 |
| Mar 28, 2025 | 312.00p | 318.50p | 312.00p | 318.50p | 596,166 |
| Mar 27, 2025 | 313.50p | 317.50p | 310.50p | 312.50p | 1,285,933 |
| Mar 26, 2025 | 313.50p | 317.50p | 313.50p | 314.00p | 566,614 |
| Mar 25, 2025 | 311.50p | 316.50p | 311.50p | 313.00p | 818,972 |
| Mar 24, 2025 | 314.00p | 316.00p | 310.50p | 312.00p | 975,762 |
| Mar 21, 2025 | 319.00p | 319.50p | 313.50p | 313.50p | 1,941,392 |
| Mar 20, 2025 | 316.50p | 318.00p | 314.50p | 316.50p | 1,157,290 |
| Mar 19, 2025 | 317.00p | 318.00p | 315.00p | 315.00p | 1,143,619 |
| Mar 18, 2025 | 317.00p | 319.00p | 314.65p | 316.50p | 892,266 |
| Mar 17, 2025 | 318.50p | 321.00p | 314.82p | 316.00p | 748,633 |
| Mar 14, 2025 | 316.00p | 320.00p | 314.44p | 318.50p | 1,065,740 |
| Mar 13, 2025 | 322.00p | 322.50p | 313.00p | 315.00p | 1,204,137 |
| Mar 12, 2025 | 323.00p | 323.50p | 320.00p | 320.50p | 779,855 |
| Mar 11, 2025 | 325.00p | 327.00p | 319.50p | 323.00p | 1,159,139 |
| Mar 10, 2025 | 320.50p | 329.00p | 320.50p | 325.50p | 1,204,524 |
| Mar 7, 2025 | 320.00p | 322.51p | 318.00p | 322.50p | 889,735 |
| Mar 6, 2025 | 320.00p | 320.50p | 317.00p | 320.50p | 674,975 |
| Mar 5, 2025 | 316.00p | 320.50p | 315.00p | 319.00p | 1,366,723 |
| Mar 4, 2025 | 316.50p | 318.00p | 316.00p | 318.00p | 1,029,719 |
| Mar 3, 2025 | 316.00p | 318.00p | 315.28p | 317.50p | 1,553,588 |
| Feb 28, 2025 | 312.00p | 316.66p | 311.00p | 315.00p | 1,028,030 |
| Feb 27, 2025 | 313.50p | 316.00p | 311.00p | 312.00p | 910,213 |
| Feb 26, 2025 | 317.50p | 318.50p | 312.85p | 314.50p | 1,107,969 |
| Feb 25, 2025 | 317.50p | 320.00p | 315.76p | 316.00p | 1,038,624 |
| Feb 24, 2025 | 320.00p | 320.00p | 315.50p | 318.00p | 1,438,892 |
| Feb 21, 2025 | 317.50p | 319.50p | 314.94p | 319.00p | 884,088 |
| Feb 20, 2025 | 319.00p | 322.00p | 314.50p | 316.50p | 904,074 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.