Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

3i Infrastructure (3IN) Share Price

Intraday
Historical

Price	373.00p on 19-12-2025 at 19:35:06
Change	-3.00p -0.8%
Buy	375.50p
Sell	374.00p

Last Trade:	Buy 9,272.00 at 373.00p
Day's Volume:	985,305
Last Close:	373.00p
Open:	374.50p
ISIN:	JE00BF5FX167

Day's Range	373.00p - 376.00p
52wk Range:	296.50p - 379.00p
Market Capitalisation:	£3.44b
VWAP:	374.09128p
Shares in Issue:	922.35m

Sector: Closed End Investments

Listed In: FTSE All-Share, FTSE Lower Yield, FTSE 250, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
3i Infrastructure (3IN) Latest Trades
Buy*	9,272	373.00p	SI Trade Negotiated Trade	16:47:47 - 19-Dec-25
Sell*	12,961	372.92p	Negotiated Trade	16:37:12 - 19-Dec-25
Sell*	388,611	373.00p	Uncrossing Trade	16:35:11 - 19-Dec-25
Buy*	12	375.00p	SI Trade	16:28:29 - 19-Dec-25
Buy*	19	375.00p	Automatic Execution	16:27:30 - 19-Dec-25
Buy*	19	375.00p	Automatic Execution	16:25:50 - 19-Dec-25
Buy*	1,065	374.563p	Ordinary	16:24:06 - 19-Dec-25
Buy*	1,012	374.77p	Ordinary	16:23:45 - 19-Dec-25
Buy*	876	374.9371p	Ordinary	16:23:28 - 19-Dec-25
Sell*	2,218	374.50p	Automatic Execution	16:23:25 - 19-Dec-25

See more 3i Infrastructure trades

3i Infrastructure (3IN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Dec 2025 (Fri)	374.50	376.00	373.00	373.00	985,305
18th Dec 2025 (Thu)	374.50	376.50	371.50	376.00	1,637,561
17th Dec 2025 (Wed)	376.00	379.00	374.00	375.00	1,192,084
16th Dec 2025 (Tue)	376.00	377.50	373.00	374.50	817,599
15th Dec 2025 (Mon)	375.00	376.00	373.50	375.50	684,834
12th Dec 2025 (Fri)	372.00	377.00	371.50	372.00	1,150,575
11th Dec 2025 (Thu)	370.50	372.50	368.00	370.50	1,259,569
10th Dec 2025 (Wed)	373.00	375.00	371.50	372.50	1,306,946
9th Dec 2025 (Tue)	376.50	376.50	372.00	375.50	881,679
8th Dec 2025 (Mon)	377.00	378.50	375.00	376.00	1,554,962
5th Dec 2025 (Fri)	372.50	376.50	372.50	376.50	954,671
4th Dec 2025 (Thu)	370.00	374.50	370.00	373.50	1,823,269
3rd Dec 2025 (Wed)	364.00	369.50	364.00	369.50	1,129,954
2nd Dec 2025 (Tue)	364.00	367.50	364.00	366.00	737,687
1st Dec 2025 (Mon)	365.00	366.00	362.50	365.00	758,149
28th Nov 2025 (Fri)	365.00	365.00	360.00	365.00	727,045
27th Nov 2025 (Thu)	359.00	364.00	359.00	362.50	821,175
26th Nov 2025 (Wed)	351.50	358.50	347.50	358.50	1,279,979
25th Nov 2025 (Tue)	351.50	353.00	350.00	351.00	1,200,903
24th Nov 2025 (Mon)	350.50	355.00	349.50	349.50	1,217,083
21st Nov 2025 (Fri)	347.50	353.00	347.50	352.50	880,202
20th Nov 2025 (Thu)	353.50	355.00	350.00	351.00	1,470,919

See more 3i Infrastructure price history

Date	Source	Headline
3i Infrastructure (3IN) Regulatory News
11th Dec 2025 4:08 pm	RNS	Holding(s) in Company
18th Nov 2025 4:06 pm	RNS	Director/PDMR Shareholding
14th Nov 2025 2:22 pm	RNS	3iN plc Half Year results presentation
14th Nov 2025 11:50 am	RNS	Director/PDMR Shareholding - Replacement
13th Nov 2025 11:05 am	RNS	Director/PDMR Shareholding
12th Nov 2025 3:45 pm	RNS	Director/PDMR Shareholding
11th Nov 2025 10:29 am	RNS	Doc re. Half Yearly Report 2025
11th Nov 2025 7:00 am	RNS	Half-year Financial Report
1st Oct 2025 9:47 am	RNS	Portfolio Update
30th Sep 2025 7:00 am	RNS	3i Infrastructure plc – Pre-close update

See more 3i Infrastructure regulatory news

FTSE 100 Latest

Value9,897.42

Change59.65