1. Share Prices

  2. 3I Infrastructure PLC (3IN)

352.50p-1.00 (-0.28%)12 Sep 2025, 16:35
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
Sep 12, 2025354.00p355.00p352.00p352.50p444,779
Sep 11, 2025353.50p355.00p351.60p353.50p954,855
Sep 10, 2025353.50p355.00p351.00p353.00p988,860
Sep 9, 2025353.00p358.00p349.47p352.50p1,734,065
Sep 8, 2025355.00p357.50p353.00p356.00p590,497
Sep 5, 2025354.00p356.50p341.30p355.00p1,293,196
Sep 4, 2025344.50p355.50p340.50p351.50p1,014,934
Sep 3, 2025337.00p342.50p337.00p342.00p915,035
Sep 2, 2025339.50p344.00p338.50p339.50p593,879
Sep 1, 2025339.00p344.50p339.00p343.50p617,552
Aug 29, 2025341.00p345.50p341.00p341.00p804,930
Aug 28, 2025345.50p348.00p341.00p343.50p999,068
Aug 27, 2025349.00p349.00p344.00p345.50p437,885
Aug 26, 2025352.50p352.50p345.50p347.50p592,247
Aug 22, 2025346.00p352.00p344.50p351.50p434,385
Aug 21, 2025346.50p350.00p345.50p346.00p779,556
Aug 20, 2025348.00p350.00p346.00p350.00p706,793
Aug 19, 2025349.00p352.50p348.00p348.50p436,312
Aug 18, 2025351.00p351.50p347.50p349.50p674,851
Aug 15, 2025350.50p353.00p347.00p349.00p794,661
Aug 14, 2025351.00p353.50p350.50p351.00p690,600
Aug 13, 2025351.00p354.50p349.00p353.00p828,346
Aug 12, 2025353.50p357.02p351.00p352.00p427,200
Aug 11, 2025352.00p357.50p351.00p354.50p525,421
Aug 8, 2025351.50p356.00p350.50p354.50p350,734
Aug 7, 2025353.50p353.50p349.50p353.50p712,947
Aug 6, 2025351.50p353.50p349.48p351.00p337,856
Aug 5, 2025352.50p354.00p350.00p353.00p759,023
Aug 4, 2025352.50p356.50p350.00p351.00p578,629
Aug 1, 2025349.00p354.50p348.50p353.50p977,064
Jul 31, 2025345.00p354.50p345.00p350.50p1,003,270
Jul 30, 2025349.50p351.73p345.00p346.50p764,888
Jul 29, 2025354.00p355.50p347.00p350.00p1,100,148
Jul 28, 2025357.50p357.50p353.50p354.00p830,974
Jul 25, 2025352.00p357.50p348.80p357.00p738,032
Jul 24, 2025343.50p352.00p342.50p352.00p1,215,832
Jul 23, 2025348.00p348.00p343.00p345.00p1,694,341
Jul 22, 2025351.00p351.00p344.50p344.50p917,869
Jul 21, 2025347.00p351.00p346.50p351.00p838,674
Jul 18, 2025347.00p349.50p344.22p347.00p544,560
Jul 17, 2025345.00p348.50p343.00p346.00p625,598
Jul 16, 2025347.00p347.50p344.00p344.50p569,968
Jul 15, 2025346.00p353.00p343.00p347.00p835,561
Jul 14, 2025343.00p346.50p341.50p346.50p622,346
Jul 11, 2025340.00p346.50p340.00p342.50p1,163,451
Jul 10, 2025343.00p345.00p338.50p344.00p1,157,355
Jul 9, 2025340.00p342.70p337.00p340.00p463,087
Jul 8, 2025335.50p341.00p335.50p340.00p585,626
Jul 7, 2025338.50p344.35p336.76p338.50p1,569,165
Jul 4, 2025347.00p347.00p338.00p338.00p751,713
123456
Showing 1 to 50 of 252

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day. Today's data available from 8:15am.