326.50p+0.50 (+0.15%)28 Mar 2024, 18:09
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

3I Infrastructure PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 28, 2024325.50p327.50p325.00p326.50p773,019
Mar 27, 2024326.00p327.50p324.00p326.00p1,033,687
Mar 26, 2024325.50p328.00p325.00p326.00p1,137,332
Mar 25, 2024324.50p329.00p323.00p325.50p1,134,553
Mar 22, 2024323.00p327.00p322.31p325.00p2,109,995
Mar 21, 2024326.00p328.00p321.50p323.00p794,627
Mar 20, 2024321.00p324.58p319.94p324.00p1,851,770
Mar 19, 2024325.00p326.01p321.00p321.00p763,521
Mar 18, 2024321.00p327.00p321.00p325.00p995,314
Mar 15, 2024325.50p325.50p321.00p325.00p1,418,150
Mar 14, 2024327.00p327.00p322.00p323.00p1,194,292
Mar 13, 2024327.00p327.00p324.00p325.00p2,532,417
Mar 12, 2024324.00p326.50p324.00p325.00p876,492
Mar 11, 2024327.00p327.50p323.50p325.00p887,544
Mar 8, 2024329.00p332.00p325.50p326.00p1,331,179
Mar 7, 2024332.50p335.50p329.50p331.50p1,759,689
Mar 6, 2024332.50p335.00p331.00p332.00p1,145,817
Mar 5, 2024331.00p334.00p331.00p333.00p878,033
Mar 4, 2024334.50p335.00p332.00p333.00p719,944
Mar 1, 2024333.50p335.50p332.34p334.50p814,981
Feb 29, 2024331.00p335.50p329.00p335.00p652,599
Feb 28, 2024334.50p335.00p329.50p331.00p2,167,412
Feb 27, 2024333.50p335.00p331.50p332.50p953,187
Feb 26, 2024332.00p334.00p330.48p332.00p883,445
Feb 23, 2024339.00p339.00p330.00p331.00p2,703,952
Feb 22, 2024328.50p338.04p327.00p336.50p905,835
Feb 21, 2024323.50p330.00p319.45p329.00p792,944
Feb 20, 2024321.00p325.00p317.70p322.00p536,023
Feb 19, 2024326.00p327.00p321.50p322.00p538,728
Feb 16, 2024328.50p328.50p324.00p325.00p1,415,708
Feb 15, 2024328.50p328.50p325.00p325.00p423,613
Feb 14, 2024326.00p328.00p325.00p326.50p779,304
Feb 13, 2024330.00p330.00p324.91p325.00p527,913
Feb 12, 2024325.00p330.00p325.00p329.00p1,515,095
Feb 9, 2024326.00p329.00p325.00p329.00p732,277
Feb 8, 2024326.00p329.12p326.00p326.50p505,657
Feb 7, 2024329.00p329.00p324.00p328.00p546,697
Feb 6, 2024326.00p329.00p324.50p328.50p1,276,954
Feb 5, 2024327.50p329.50p326.00p327.50p2,999,092
Feb 2, 2024331.50p331.50p327.50p327.50p3,114,477
Feb 1, 2024332.50p333.00p328.00p329.00p4,603,837
Jan 31, 2024325.00p332.50p325.00p330.50p3,051,245
Jan 30, 2024325.50p328.50p324.42p328.00p368,040
Jan 29, 2024320.50p326.00p320.50p325.00p542,038
Jan 26, 2024322.50p325.00p320.75p324.00p606,935
Jan 25, 2024322.00p322.00p318.00p322.00p2,442,110
Jan 24, 2024321.00p324.00p320.00p321.50p447,982
Jan 23, 2024322.00p324.00p320.50p321.50p1,171,349
Jan 22, 2024320.00p323.00p320.00p322.00p964,525
Jan 19, 2024321.00p323.00p320.00p322.00p902,886
Showing 1 to 50 of 253