3i Infrastructure plc (LON:3IN)
London
· Delayed Price · Currency is GBP · Price in GBX 368.00
+1.00 (0.27%)
Apr 29, 2026, 4:53 PM GMT
3i Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 365.50 | 369.00 | 364.50 | 368.00 | 368.00 | 0.27% | 1,422,033 |
| Apr 28, 2026 | 367.00 | 369.00 | 365.50 | 367.00 | 367.00 | - | 704,666 |
| Apr 27, 2026 | 366.50 | 369.23 | 366.00 | 367.00 | 367.00 | - | 1,719,986 |
| Apr 24, 2026 | 365.00 | 368.30 | 364.00 | 367.00 | 367.00 | 0.55% | 756,090 |
| Apr 23, 2026 | 364.50 | 365.50 | 361.50 | 365.00 | 365.00 | -0.41% | 983,961 |
| Apr 22, 2026 | 361.50 | 366.50 | 361.50 | 366.50 | 366.50 | 1.10% | 1,492,000 |
| Apr 21, 2026 | 362.00 | 367.00 | 359.00 | 362.50 | 362.50 | 0.55% | 761,371 |
| Apr 20, 2026 | 360.50 | 363.21 | 358.50 | 360.50 | 360.50 | -0.96% | 886,527 |
| Apr 17, 2026 | 359.50 | 364.00 | 356.00 | 364.00 | 364.00 | 1.39% | 1,007,510 |
| Apr 16, 2026 | 355.87 | 362.00 | 356.50 | 359.00 | 359.00 | 0.70% | 850,434 |
| Apr 15, 2026 | 357.50 | 360.00 | 355.00 | 356.50 | 356.50 | - | 1,103,521 |
| Apr 14, 2026 | 350.50 | 357.00 | 350.00 | 356.50 | 356.50 | 1.71% | 1,323,809 |
| Apr 13, 2026 | 346.50 | 350.50 | 346.00 | 350.50 | 350.50 | 0.72% | 2,923,720 |
| Apr 10, 2026 | 344.50 | 348.95 | 344.50 | 348.00 | 348.00 | 0.87% | 1,067,931 |
| Apr 9, 2026 | 343.50 | 347.50 | 343.00 | 345.00 | 345.00 | -0.58% | 964,860 |
| Apr 8, 2026 | 336.00 | 349.00 | 335.50 | 347.00 | 347.00 | 4.05% | 1,194,555 |
| Apr 7, 2026 | 335.00 | 338.50 | 332.00 | 333.50 | 333.50 | -0.30% | 821,151 |
| Apr 2, 2026 | 339.00 | 339.00 | 331.50 | 334.50 | 334.50 | -0.15% | 1,978,836 |
| Apr 1, 2026 | 335.50 | 341.00 | 334.00 | 335.00 | 335.00 | 0.45% | 3,090,522 |
| Mar 31, 2026 | 325.00 | 333.70 | 325.00 | 333.50 | 333.50 | 2.30% | 1,937,672 |
| Mar 30, 2026 | 328.00 | 332.00 | 325.35 | 326.00 | 326.00 | -0.61% | 1,025,854 |
| Mar 27, 2026 | 333.00 | 337.00 | 328.00 | 328.00 | 328.00 | -1.65% | 1,239,015 |
| Mar 26, 2026 | 335.00 | 339.00 | 331.00 | 333.50 | 333.50 | -1.04% | 1,059,141 |
| Mar 25, 2026 | 331.50 | 338.50 | 331.50 | 337.00 | 337.00 | 2.12% | 1,149,120 |
| Mar 24, 2026 | 342.00 | 342.00 | 330.00 | 330.00 | 330.00 | -1.49% | 899,387 |
| Mar 23, 2026 | 340.00 | 342.00 | 330.00 | 335.00 | 335.00 | -1.18% | 1,125,830 |
| Mar 20, 2026 | 345.00 | 348.00 | 336.00 | 339.00 | 339.00 | -1.74% | 2,365,341 |
| Mar 19, 2026 | 346.00 | 348.50 | 343.50 | 345.00 | 345.00 | -1.43% | 705,406 |
| Mar 18, 2026 | 351.00 | 352.50 | 347.50 | 350.00 | 350.00 | -0.28% | 837,667 |
| Mar 17, 2026 | 344.50 | 351.00 | 342.50 | 351.00 | 351.00 | 1.74% | 1,397,404 |
| Mar 16, 2026 | 347.00 | 349.00 | 344.00 | 345.00 | 345.00 | -0.43% | 669,644 |
| Mar 13, 2026 | 349.50 | 349.50 | 342.00 | 346.50 | 346.50 | 0.29% | 979,249 |
| Mar 12, 2026 | 348.00 | 351.50 | 345.50 | 345.50 | 345.50 | -0.86% | 799,464 |
| Mar 11, 2026 | 345.00 | 350.50 | 344.10 | 348.50 | 348.50 | 0.43% | 838,787 |
| Mar 10, 2026 | 344.00 | 350.93 | 344.00 | 347.00 | 347.00 | 1.02% | 726,965 |
| Mar 9, 2026 | 349.00 | 349.00 | 339.00 | 343.50 | 343.50 | -1.72% | 1,038,534 |
| Mar 6, 2026 | 351.00 | 356.00 | 344.35 | 349.50 | 349.50 | -0.14% | 1,249,742 |
| Mar 5, 2026 | 359.50 | 362.50 | 350.00 | 350.00 | 350.00 | 0.57% | 1,335,863 |
| Mar 4, 2026 | 343.00 | 349.50 | 343.00 | 348.00 | 348.00 | 1.02% | 496,453 |
| Mar 3, 2026 | 349.50 | 352.00 | 343.50 | 344.50 | 344.50 | -1.85% | 992,931 |
| Mar 2, 2026 | 361.00 | 361.00 | 348.50 | 351.00 | 351.00 | -2.50% | 2,392,051 |
| Feb 27, 2026 | 359.00 | 360.50 | 355.50 | 360.00 | 360.00 | 0.70% | 906,869 |
| Feb 26, 2026 | 352.00 | 359.00 | 349.00 | 357.50 | 357.50 | 1.56% | 456,811 |
| Feb 25, 2026 | 351.00 | 356.50 | 349.00 | 352.00 | 352.00 | -0.14% | 1,119,123 |
| Feb 24, 2026 | 350.50 | 355.00 | 350.50 | 352.50 | 352.50 | -0.14% | 923,723 |
| Feb 23, 2026 | 354.00 | 354.00 | 350.50 | 353.00 | 353.00 | 0.43% | 556,142 |
| Feb 20, 2026 | 352.50 | 355.00 | 350.40 | 351.50 | 351.50 | 0.29% | 535,298 |
| Feb 19, 2026 | 349.00 | 352.50 | 349.00 | 350.50 | 350.50 | -0.14% | 841,832 |
| Feb 18, 2026 | 353.00 | 357.00 | 349.00 | 351.00 | 351.00 | -1.40% | 683,425 |
| Feb 17, 2026 | 346.00 | 356.00 | 346.00 | 356.00 | 356.00 | 2.59% | 934,452 |
| Feb 16, 2026 | 344.50 | 347.50 | 343.00 | 347.00 | 347.00 | 0.87% | 662,425 |
| Feb 13, 2026 | 344.00 | 345.00 | 339.98 | 344.00 | 344.00 | 0.88% | 572,393 |
| Feb 12, 2026 | 344.00 | 346.00 | 340.00 | 341.00 | 341.00 | -0.73% | 978,267 |
| Feb 11, 2026 | 340.00 | 344.00 | 338.50 | 343.50 | 343.50 | 0.73% | 1,062,169 |
| Feb 10, 2026 | 342.50 | 344.00 | 339.00 | 341.00 | 341.00 | -0.44% | 1,573,431 |
| Feb 9, 2026 | 349.00 | 349.00 | 341.75 | 342.50 | 342.50 | -1.15% | 1,326,190 |
| Feb 6, 2026 | 347.50 | 350.50 | 345.50 | 346.50 | 346.50 | - | 1,135,498 |
| Feb 5, 2026 | 341.00 | 347.00 | 340.00 | 346.50 | 346.50 | 1.32% | 5,307,975 |
| Feb 4, 2026 | 348.00 | 349.00 | 335.28 | 342.00 | 342.00 | -1.72% | 2,467,103 |
| Feb 3, 2026 | 353.00 | 359.50 | 347.50 | 348.00 | 348.00 | -2.66% | 2,982,664 |
| Feb 2, 2026 | 362.00 | 362.00 | 343.44 | 357.50 | 357.50 | -4.16% | 2,837,927 |
| Jan 30, 2026 | 372.00 | 374.50 | 369.50 | 373.00 | 373.00 | 0.67% | 912,059 |
| Jan 29, 2026 | 373.00 | 375.00 | 369.50 | 370.50 | 370.50 | -0.54% | 1,724,088 |
| Jan 28, 2026 | 375.00 | 375.00 | 372.00 | 372.50 | 372.50 | -0.67% | 707,369 |
| Jan 27, 2026 | 374.00 | 376.50 | 372.50 | 375.00 | 375.00 | 0.40% | 2,398,606 |
| Jan 26, 2026 | 375.00 | 375.50 | 373.50 | 373.50 | 373.50 | -0.40% | 2,357,268 |
| Jan 23, 2026 | 374.00 | 377.00 | 372.50 | 375.00 | 375.00 | 0.13% | 1,725,562 |
| Jan 22, 2026 | 376.00 | 377.00 | 373.00 | 374.50 | 374.50 | 0.13% | 1,191,229 |
| Jan 21, 2026 | 374.50 | 376.50 | 372.75 | 374.00 | 374.00 | - | 1,060,444 |
| Jan 20, 2026 | 381.50 | 381.50 | 373.00 | 374.00 | 374.00 | -1.19% | 2,455,189 |
| Jan 19, 2026 | 378.50 | 383.00 | 377.50 | 378.50 | 378.50 | -0.13% | 368,923 |
| Jan 16, 2026 | 384.50 | 385.50 | 378.50 | 379.00 | 379.00 | -1.56% | 1,689,886 |
| Jan 15, 2026 | 383.00 | 387.50 | 381.50 | 385.00 | 385.00 | 0.65% | 392,909 |
| Jan 14, 2026 | 379.50 | 383.00 | 377.00 | 382.50 | 382.50 | 0.79% | 663,865 |
| Jan 13, 2026 | 378.00 | 380.55 | 377.00 | 379.50 | 379.50 | - | 1,031,085 |
| Jan 12, 2026 | 381.00 | 381.00 | 376.00 | 379.50 | 379.50 | 0.40% | 642,959 |
| Jan 9, 2026 | 381.50 | 381.50 | 376.50 | 378.00 | 378.00 | 0.13% | 829,078 |
| Jan 8, 2026 | 378.00 | 381.50 | 375.00 | 377.50 | 377.50 | -0.40% | 1,031,213 |
| Jan 7, 2026 | 377.00 | 379.00 | 373.50 | 379.00 | 379.00 | 0.53% | 987,684 |
| Jan 6, 2026 | 372.00 | 377.00 | 372.00 | 377.00 | 377.00 | 1.21% | 663,741 |
| Jan 5, 2026 | 374.50 | 377.50 | 371.50 | 372.50 | 372.50 | -0.67% | 1,102,765 |
| Jan 2, 2026 | 374.50 | 377.00 | 372.50 | 375.00 | 375.00 | 0.27% | 305,387 |
| Dec 31, 2025 | 376.50 | 376.50 | 372.50 | 374.00 | 374.00 | -0.27% | 132,047 |
| Dec 30, 2025 | 375.50 | 376.00 | 371.50 | 375.00 | 375.00 | 0.40% | 248,774 |
| Dec 29, 2025 | 370.50 | 373.90 | 369.50 | 373.50 | 373.50 | 0.95% | 510,474 |
| Dec 24, 2025 | 371.00 | 375.00 | 370.00 | 370.00 | 370.00 | -0.54% | 1,155,623 |
| Dec 23, 2025 | 374.50 | 376.50 | 371.00 | 372.00 | 372.00 | -0.27% | 476,755 |
| Dec 22, 2025 | 375.00 | 376.50 | 371.50 | 373.00 | 373.00 | - | 460,248 |
| Dec 19, 2025 | 374.50 | 377.00 | 372.92 | 373.00 | 373.00 | -0.80% | 985,337 |
| Dec 18, 2025 | 374.50 | 378.50 | 371.50 | 376.00 | 376.00 | 0.27% | 1,637,584 |
| Dec 17, 2025 | 376.00 | 379.50 | 374.00 | 375.00 | 375.00 | 0.13% | 1,192,101 |
| Dec 16, 2025 | 376.00 | 377.50 | 373.00 | 374.50 | 374.50 | -0.27% | 817,614 |
| Dec 15, 2025 | 375.00 | 376.00 | 372.00 | 375.50 | 375.50 | 0.94% | 684,865 |
| Dec 12, 2025 | 372.00 | 377.00 | 370.00 | 372.00 | 372.00 | 0.40% | 1,150,596 |
| Dec 11, 2025 | 370.50 | 374.13 | 368.00 | 370.50 | 370.50 | -0.54% | 1,259,582 |
| Dec 10, 2025 | 373.00 | 376.50 | 371.50 | 372.50 | 372.50 | -0.80% | 1,306,964 |
| Dec 9, 2025 | 376.50 | 379.00 | 371.93 | 375.50 | 375.50 | -0.13% | 881,695 |
| Dec 8, 2025 | 377.00 | 379.07 | 375.00 | 376.00 | 376.00 | -0.13% | 1,554,995 |
| 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% | 1,823,291 |