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	391.50p on 21-08-2026 at 18:35:05
Change	5.50p 1.42%
Buy	392.00p
Sell	391.00p

Last Trade:	Sell 39,023.00 at 391.50p
Day's Volume:	1,089,875
Last Close:	391.50p
Open:	387.00p
ISIN:	JE00BF5FX167

Day's Range	384.50p - 394.50p
52wk Range:	325.00p - 394.50p
Market Capitalisation:	£3.61b
VWAP:	389.14341p
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
Sell*	39,023	391.50p	Uncrossing Trade	16:35:19 - 21-Aug-26
Buy*	39	391.50p	Automatic Execution	16:28:54 - 21-Aug-26
Buy*	1	391.50p	Automatic Execution	16:28:54 - 21-Aug-26
Buy*	24	391.50p	Automatic Execution	16:28:54 - 21-Aug-26
Buy*	531	391.50p	Automatic Execution	16:28:54 - 21-Aug-26
Buy*	500	391.50p	Automatic Execution	16:28:54 - 21-Aug-26
Buy*	566	391.50p	Automatic Execution	16:28:54 - 21-Aug-26
Buy*	659	391.50p	Automatic Execution	16:28:54 - 21-Aug-26
Buy*	62	391.50p	Automatic Execution	16:28:54 - 21-Aug-26
Buy*	2,550	391.54p	SI Trade	16:27:26 - 21-Aug-26

See more 3i Infrastructure trades

3i Infrastructure (3IN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Aug 2026 (Fri)	387.00	394.50	384.50	391.50	1,089,875
20th Aug 2026 (Thu)	386.50	388.00	384.50	386.00	469,547
19th Aug 2026 (Wed)	384.00	386.50	381.50	385.50	978,938
18th Aug 2026 (Tue)	381.00	386.50	380.50	382.50	613,241
17th Aug 2026 (Mon)	378.50	382.00	378.50	382.00	811,372
14th Aug 2026 (Fri)	382.00	384.50	380.50	383.00	535,403
13th Aug 2026 (Thu)	383.00	385.00	382.00	384.00	643,497
12th Aug 2026 (Wed)	384.00	385.00	381.00	383.00	780,772
11th Aug 2026 (Tue)	384.00	385.50	380.50	382.50	739,915
10th Aug 2026 (Mon)	385.00	385.50	381.50	384.00	670,995
7th Aug 2026 (Fri)	384.00	386.00	384.00	384.50	428,074
6th Aug 2026 (Thu)	387.50	387.50	380.50	384.50	582,153
5th Aug 2026 (Wed)	387.50	387.50	383.00	383.50	725,454
4th Aug 2026 (Tue)	387.50	387.50	383.00	384.00	734,957
3rd Aug 2026 (Mon)	380.00	385.50	380.00	384.50	739,530
31st Jul 2026 (Fri)	384.00	386.00	380.00	380.00	865,468
30th Jul 2026 (Thu)	385.00	389.50	384.00	385.50	449,480
29th Jul 2026 (Wed)	387.50	388.50	384.00	388.50	598,264
28th Jul 2026 (Tue)	386.00	388.50	383.00	385.50	1,073,360
27th Jul 2026 (Mon)	388.00	389.00	383.50	384.50	376,229
24th Jul 2026 (Fri)	385.50	387.00	384.00	385.50	611,208
23rd Jul 2026 (Thu)	393.50	394.00	385.50	385.50	579,436

See more 3i Infrastructure price history

Date	Source	Headline
3i Infrastructure (3IN) Regulatory News
2nd Jul 2026 3:17 pm	RNS	Doc re. AGM Resolutions
2nd Jul 2026 3:11 pm	RNS	Result of AGM
2nd Jul 2026 7:00 am	RNS	3i Infrastructure plc - Performance update
17th Jun 2026 12:13 pm	RNS	3iN plc – Completion of TCR realisation
12th May 2026 12:46 pm	RNS-R	Presentation for the FY26 results via IMC
12th May 2026 11:18 am	RNS	Notice of AGM
12th May 2026 11:11 am	RNS	Doc re. 2026 Annual Report and Accounts
12th May 2026 7:00 am	RNS	Results for the year to 31 March 2026
7th May 2026 12:23 pm	RNS	Director/PDMR Shareholding
29th Apr 2026 2:36 pm	RNS	Directorate change

See more 3i Infrastructure regulatory news

FTSE 100 Latest

Value10,816.56

Change68.40