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	376.50p on 05-12-2025 at 19:40:04
Change	3.00p 0.8%
Buy	376.50p
Sell	375.00p

Last Trade:	Buy 83,835.00 at 376.50p
Day's Volume:	954,671
Last Close:	376.50p
Open:	372.50p
ISIN:	JE00BF5FX167

Day's Range	372.50p - 376.50p
52wk Range:	296.50p - 376.50p
Market Capitalisation:	£3.47b
VWAP:	375.03214p
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*	83,835	376.50p	Suspected BUY Trade	16:35:15 - 05-Dec-25
Unknown*	185	375.50p	SI Trade	16:28:15 - 05-Dec-25
Sell*	131	375.00p	SI Trade	16:28:02 - 05-Dec-25
Sell*	163	375.00p	Automatic Execution	16:26:00 - 05-Dec-25
Sell*	586	375.00p	Automatic Execution	16:26:00 - 05-Dec-25
Buy*	1,500	375.90p	Ordinary	16:25:19 - 05-Dec-25
Sell*	42	375.00p	Automatic Execution	16:25:05 - 05-Dec-25
Sell*	42	375.00p	Automatic Execution	16:25:05 - 05-Dec-25
Sell*	101	375.00p	Automatic Execution	16:24:13 - 05-Dec-25
Sell*	101	375.00p	Automatic Execution	16:24:13 - 05-Dec-25

See more 3i Infrastructure trades

3i Infrastructure (3IN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
19th Nov 2025 (Wed)	362.00	364.00	356.00	357.50	2,618,570
18th Nov 2025 (Tue)	360.50	363.00	357.00	363.00	1,848,137
17th Nov 2025 (Mon)	361.00	364.00	358.50	361.50	1,053,364
14th Nov 2025 (Fri)	360.00	362.00	357.00	361.00	985,373
13th Nov 2025 (Thu)	368.50	369.00	362.00	363.00	1,255,172
12th Nov 2025 (Wed)	363.00	369.50	363.00	368.00	836,260
11th Nov 2025 (Tue)	359.50	365.00	358.50	365.00	2,674,305
10th Nov 2025 (Mon)	356.50	357.00	353.50	354.50	1,083,839
7th Nov 2025 (Fri)	356.00	356.00	352.50	352.50	866,217

See more 3i Infrastructure price history

Date	Source	Headline
3i Infrastructure (3IN) Regulatory News
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
17th Jul 2025 3:38 pm	RNS	Director/PDMR Shareholding

See more 3i Infrastructure regulatory news

FTSE 100 Latest

Value9,667.01

Change-43.86