3i Infrastructure plc (LON:3IN)
London
· Delayed Price · Currency is GBP · Price in GBX 378.50
+2.00 (0.53%)
Dec 8, 2025, 8:52 AM BST
3i Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 372.50 | 376.50 | 372.50 | 376.50 | 376.50 | 0.80% | 954,704 |
| Dec 4, 2025 | 370.00 | 374.88 | 367.05 | 373.50 | 373.50 | 1.08% | 1,730,954 |
| Dec 3, 2025 | 364.00 | 369.50 | 364.00 | 369.50 | 369.50 | 0.96% | 1,098,869 |
| Dec 2, 2025 | 364.00 | 368.50 | 363.50 | 366.00 | 366.00 | 0.27% | 737,712 |
| Dec 1, 2025 | 365.00 | 366.00 | 362.50 | 365.00 | 365.00 | - | 1,653,081 |
| Nov 28, 2025 | 365.00 | 365.00 | 359.50 | 365.00 | 365.00 | 0.69% | 727,081 |
| Nov 27, 2025 | 359.00 | 364.00 | 359.00 | 362.50 | 362.50 | 1.12% | 821,202 |
| Nov 26, 2025 | 351.50 | 358.50 | 347.50 | 358.50 | 358.50 | 2.14% | 1,279,998 |
| Nov 25, 2025 | 352.16 | 353.00 | 350.00 | 351.00 | 351.00 | 0.43% | 1,200,926 |
| Nov 24, 2025 | 350.50 | 355.00 | 349.50 | 349.50 | 349.50 | -0.85% | 1,217,115 |
| Nov 21, 2025 | 347.50 | 353.00 | 347.50 | 352.50 | 352.50 | 0.43% | 880,234 |
| Nov 20, 2025 | 353.50 | 355.00 | 349.50 | 351.00 | 351.00 | -1.82% | 1,470,946 |
| Nov 19, 2025 | 362.00 | 364.50 | 356.00 | 357.50 | 350.78 | -1.52% | 2,618,595 |
| Nov 18, 2025 | 360.50 | 363.00 | 357.00 | 363.00 | 356.17 | 0.41% | 1,848,165 |
| Nov 17, 2025 | 361.00 | 364.00 | 358.42 | 361.50 | 354.70 | 0.14% | 1,053,415 |
| Nov 14, 2025 | 360.00 | 363.50 | 356.72 | 361.00 | 354.21 | -0.55% | 985,413 |
| Nov 13, 2025 | 368.50 | 369.00 | 362.00 | 363.00 | 356.17 | -1.36% | 1,255,198 |
| Nov 12, 2025 | 363.00 | 369.90 | 363.00 | 368.00 | 361.08 | 0.82% | 836,281 |
| Nov 11, 2025 | 359.50 | 365.00 | 357.93 | 365.00 | 358.13 | 2.96% | 2,674,323 |
| Nov 10, 2025 | 356.50 | 357.00 | 352.50 | 354.50 | 347.83 | 0.57% | 1,083,870 |
| Nov 7, 2025 | 356.00 | 356.50 | 352.50 | 352.50 | 345.87 | -0.56% | 866,239 |
| Nov 6, 2025 | 357.00 | 358.00 | 353.50 | 354.50 | 347.83 | -0.56% | 734,203 |
| Nov 5, 2025 | 357.00 | 358.50 | 354.00 | 356.50 | 349.79 | -0.14% | 1,303,689 |
| Nov 4, 2025 | 354.00 | 357.00 | 351.50 | 357.00 | 350.28 | 0.56% | 1,508,197 |
| Nov 3, 2025 | 360.00 | 360.00 | 355.00 | 355.00 | 348.32 | -0.84% | 1,125,980 |
| Oct 31, 2025 | 355.50 | 359.50 | 354.28 | 358.00 | 351.27 | 0.42% | 1,190,798 |
| Oct 30, 2025 | 360.50 | 360.50 | 355.05 | 356.50 | 349.79 | -0.56% | 1,090,818 |
| Oct 29, 2025 | 362.50 | 362.50 | 358.50 | 358.50 | 351.76 | -0.28% | 1,726,767 |
| Oct 28, 2025 | 360.00 | 361.50 | 358.50 | 359.50 | 352.74 | -0.42% | 1,005,077 |
| Oct 27, 2025 | 360.50 | 362.50 | 358.50 | 361.00 | 354.21 | - | 974,436 |
| Oct 24, 2025 | 362.00 | 362.00 | 356.50 | 361.00 | 354.21 | - | 1,145,351 |
| Oct 23, 2025 | 362.50 | 365.50 | 359.50 | 361.00 | 354.21 | -0.82% | 1,450,224 |
| Oct 22, 2025 | 360.00 | 367.00 | 357.00 | 364.00 | 357.15 | 1.25% | 963,895 |
| Oct 21, 2025 | 357.50 | 359.50 | 356.50 | 359.50 | 352.74 | 0.56% | 562,511 |
| Oct 20, 2025 | 358.00 | 358.00 | 353.50 | 357.50 | 350.78 | 0.85% | 682,099 |
| Oct 17, 2025 | 355.00 | 356.20 | 350.50 | 354.50 | 347.83 | -0.28% | 1,218,632 |
| Oct 16, 2025 | 356.00 | 358.00 | 353.00 | 355.50 | 348.81 | -0.14% | 894,739 |
| Oct 15, 2025 | 359.00 | 359.00 | 352.50 | 356.00 | 349.30 | -0.56% | 874,731 |
| Oct 14, 2025 | 352.00 | 358.50 | 351.50 | 358.00 | 351.27 | 1.27% | 806,056 |
| Oct 13, 2025 | 353.50 | 355.79 | 352.00 | 353.50 | 346.85 | 0.71% | 695,391 |
| Oct 10, 2025 | 356.50 | 356.50 | 350.50 | 351.00 | 344.40 | -0.43% | 645,417 |
| Oct 9, 2025 | 352.00 | 355.00 | 351.50 | 352.50 | 345.87 | -0.14% | 558,225 |
| Oct 8, 2025 | 355.50 | 358.00 | 351.50 | 353.00 | 346.36 | -0.56% | 700,104 |
| Oct 7, 2025 | 358.00 | 361.00 | 355.00 | 355.00 | 348.32 | -1.25% | 824,192 |
| Oct 6, 2025 | 362.50 | 362.50 | 358.00 | 359.50 | 352.74 | -0.55% | 550,038 |
| Oct 3, 2025 | 360.50 | 363.50 | 359.18 | 361.50 | 354.70 | 0.14% | 628,170 |
| Oct 2, 2025 | 361.00 | 362.50 | 359.00 | 361.00 | 354.21 | 0.42% | 465,516 |
| Oct 1, 2025 | 360.50 | 361.50 | 358.50 | 359.50 | 352.74 | -0.55% | 1,021,757 |
| Sep 30, 2025 | 354.50 | 361.53 | 353.00 | 361.50 | 354.70 | 1.69% | 1,839,516 |
| Sep 29, 2025 | 350.50 | 355.50 | 348.75 | 355.50 | 348.81 | 1.86% | 1,411,901 |
| Sep 26, 2025 | 350.50 | 352.50 | 348.00 | 349.00 | 342.43 | -0.14% | 546,445 |
| Sep 25, 2025 | 350.50 | 351.50 | 348.00 | 349.50 | 342.93 | -0.14% | 592,957 |
| Sep 24, 2025 | 349.50 | 352.00 | 349.00 | 350.00 | 343.42 | -0.28% | 1,884,238 |
| Sep 23, 2025 | 351.00 | 354.00 | 349.50 | 351.00 | 344.40 | 0.14% | 1,052,498 |
| Sep 22, 2025 | 351.00 | 353.00 | 349.15 | 350.50 | 343.91 | -0.14% | 716,590 |
| Sep 19, 2025 | 354.50 | 354.50 | 349.00 | 351.00 | 344.40 | -0.43% | 2,151,931 |
| Sep 18, 2025 | 355.00 | 356.00 | 352.00 | 352.50 | 345.87 | -0.56% | 968,573 |
| Sep 17, 2025 | 354.50 | 355.00 | 352.00 | 354.50 | 347.83 | 0.57% | 516,416 |
| Sep 16, 2025 | 354.00 | 357.50 | 351.00 | 352.50 | 345.87 | -0.70% | 682,369 |
| Sep 15, 2025 | 355.00 | 358.00 | 350.50 | 355.00 | 348.32 | 0.71% | 1,004,632 |
| Sep 12, 2025 | 354.00 | 355.00 | 352.00 | 352.50 | 345.87 | -0.28% | 444,780 |
| Sep 11, 2025 | 353.50 | 355.00 | 351.60 | 353.50 | 346.85 | 0.14% | 954,855 |
| Sep 10, 2025 | 353.50 | 355.00 | 351.00 | 353.00 | 346.36 | 0.14% | 988,861 |
| Sep 9, 2025 | 353.00 | 358.00 | 349.47 | 352.50 | 345.87 | -0.98% | 1,734,065 |
| Sep 8, 2025 | 355.00 | 357.50 | 353.00 | 356.00 | 349.30 | 0.28% | 590,498 |
| Sep 5, 2025 | 354.00 | 356.50 | 341.30 | 355.00 | 348.32 | 1.00% | 1,293,197 |
| Sep 4, 2025 | 344.50 | 355.50 | 340.50 | 351.50 | 344.89 | 2.78% | 1,014,935 |
| Sep 3, 2025 | 337.00 | 342.50 | 337.00 | 342.00 | 335.57 | 0.74% | 915,036 |
| Sep 2, 2025 | 339.50 | 344.00 | 338.50 | 339.50 | 333.11 | -1.16% | 593,880 |
| Sep 1, 2025 | 339.00 | 344.50 | 339.00 | 343.50 | 337.04 | 0.73% | 617,552 |
| Aug 29, 2025 | 341.00 | 345.50 | 341.00 | 341.00 | 334.59 | -0.73% | 804,930 |
| Aug 28, 2025 | 345.50 | 348.00 | 341.00 | 343.50 | 337.04 | -0.58% | 999,069 |
| Aug 27, 2025 | 349.00 | 349.00 | 344.00 | 345.50 | 339.00 | -0.58% | 437,885 |
| Aug 26, 2025 | 352.50 | 352.50 | 345.50 | 347.50 | 340.96 | -1.14% | 592,247 |
| Aug 22, 2025 | 346.00 | 352.00 | 344.50 | 351.50 | 344.89 | 1.59% | 434,386 |
| Aug 21, 2025 | 346.50 | 350.00 | 345.50 | 346.00 | 339.49 | -1.14% | 779,556 |
| Aug 20, 2025 | 348.00 | 350.00 | 346.00 | 350.00 | 343.42 | 0.43% | 706,793 |
| Aug 19, 2025 | 349.00 | 352.50 | 348.00 | 348.50 | 341.94 | -0.29% | 436,313 |
| Aug 18, 2025 | 351.00 | 351.50 | 347.50 | 349.50 | 342.93 | 0.14% | 674,851 |
| Aug 15, 2025 | 350.50 | 353.00 | 347.00 | 349.00 | 342.43 | -0.57% | 794,662 |
| Aug 14, 2025 | 351.00 | 353.50 | 350.50 | 351.00 | 344.40 | -0.57% | 690,600 |
| Aug 13, 2025 | 351.00 | 354.50 | 349.00 | 353.00 | 346.36 | 0.28% | 828,346 |
| Aug 12, 2025 | 353.50 | 357.02 | 351.00 | 352.00 | 345.38 | -0.71% | 427,200 |
| Aug 11, 2025 | 352.00 | 357.50 | 351.00 | 354.50 | 347.83 | - | 525,421 |
| Aug 8, 2025 | 351.50 | 356.00 | 350.50 | 354.50 | 347.83 | 0.28% | 350,735 |
| Aug 7, 2025 | 353.50 | 353.50 | 349.50 | 353.50 | 346.85 | 0.71% | 712,947 |
| Aug 6, 2025 | 351.50 | 353.50 | 349.48 | 351.00 | 344.40 | -0.57% | 337,856 |
| Aug 5, 2025 | 352.50 | 354.00 | 350.00 | 353.00 | 346.36 | 0.57% | 759,024 |
| Aug 4, 2025 | 352.50 | 356.50 | 350.00 | 351.00 | 344.40 | -0.71% | 578,629 |
| Aug 1, 2025 | 349.00 | 354.50 | 348.50 | 353.50 | 346.85 | 0.86% | 977,064 |
| Jul 31, 2025 | 345.00 | 354.50 | 345.00 | 350.50 | 343.91 | 1.15% | 1,003,270 |
| Jul 30, 2025 | 349.50 | 351.73 | 345.00 | 346.50 | 339.98 | -1.00% | 764,888 |
| Jul 29, 2025 | 354.00 | 355.50 | 347.00 | 350.00 | 343.42 | -1.13% | 1,100,148 |
| Jul 28, 2025 | 357.50 | 357.50 | 353.50 | 354.00 | 347.34 | -0.84% | 830,974 |
| Jul 25, 2025 | 352.00 | 357.50 | 348.80 | 357.00 | 350.28 | 1.42% | 738,033 |
| Jul 24, 2025 | 343.50 | 352.00 | 342.50 | 352.00 | 345.38 | 2.03% | 1,215,833 |
| Jul 23, 2025 | 348.00 | 348.00 | 343.00 | 345.00 | 338.51 | 0.15% | 1,694,342 |
| Jul 22, 2025 | 351.00 | 351.00 | 344.50 | 344.50 | 338.02 | -1.85% | 917,870 |
| Jul 21, 2025 | 347.00 | 351.00 | 346.50 | 351.00 | 344.40 | 1.15% | 838,674 |
| Jul 18, 2025 | 347.00 | 349.50 | 344.22 | 347.00 | 340.47 | 0.29% | 544,560 |