Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

3i Infrastructure (3IN) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Aug 2025 (Thu) 345.50 345.50 341.00 343.50 999,028
27th Aug 2025 (Wed) 349.00 349.00 344.50 345.50 437,856
26th Aug 2025 (Tue) 352.50 352.50 345.50 347.50 592,186
25th Aug 2025 (Mon) 351.50 351.50 351.50 351.50 0
22nd Aug 2025 (Fri) 346.00 351.50 344.50 351.50 434,336
21st Aug 2025 (Thu) 346.50 349.50 345.50 346.00 779,544
20th Aug 2025 (Wed) 348.00 350.00 346.50 350.00 706,765
19th Aug 2025 (Tue) 349.00 352.50 348.50 348.50 436,281
18th Aug 2025 (Mon) 351.00 351.00 348.50 349.50 674,803
15th Aug 2025 (Fri) 350.50 353.00 347.00 349.00 794,623
14th Aug 2025 (Thu) 351.00 353.50 351.00 351.00 690,583
13th Aug 2025 (Wed) 351.00 353.00 349.50 353.00 828,317
12th Aug 2025 (Tue) 353.50 357.00 351.00 352.00 427,168
11th Aug 2025 (Mon) 352.00 357.50 351.50 354.50 525,377
8th Aug 2025 (Fri) 351.50 356.00 351.00 354.50 350,705
7th Aug 2025 (Thu) 353.50 353.50 350.00 353.50 712,891
6th Aug 2025 (Wed) 351.50 353.50 351.00 351.00 337,786
5th Aug 2025 (Tue) 352.50 353.50 350.00 353.00 758,943
4th Aug 2025 (Mon) 352.50 355.00 350.00 351.00 578,513
1st Aug 2025 (Fri) 349.00 354.00 348.50 353.50 976,970
31st Jul 2025 (Thu) 345.00 354.50 345.00 350.50 1,003,209
30th Jul 2025 (Wed) 349.50 351.50 345.00 346.50 764,850
29th Jul 2025 (Tue) 354.00 354.00 347.00 350.00 1,100,087
28th Jul 2025 (Mon) 357.50 357.50 353.50 354.00 830,889
25th Jul 2025 (Fri) 352.00 357.00 352.00 357.00 737,976
24th Jul 2025 (Thu) 343.50 352.00 343.50 352.00 1,215,801
23rd Jul 2025 (Wed) 348.00 348.00 343.00 345.00 1,694,314
22nd Jul 2025 (Tue) 351.00 351.00 344.50 344.50 917,831
21st Jul 2025 (Mon) 347.00 351.00 346.50 351.00 838,631
18th Jul 2025 (Fri) 347.00 347.50 345.50 347.00 544,536
17th Jul 2025 (Thu) 345.00 346.00 343.00 346.00 625,573
16th Jul 2025 (Wed) 347.00 347.50 344.00 344.50 569,948
15th Jul 2025 (Tue) 346.00 352.50 346.00 347.00 835,535
14th Jul 2025 (Mon) 343.00 346.50 342.50 346.50 622,287
11th Jul 2025 (Fri) 340.00 346.50 340.00 342.50 1,163,415
10th Jul 2025 (Thu) 343.00 344.50 340.00 344.00 1,157,331
9th Jul 2025 (Wed) 340.00 342.50 337.50 340.00 463,065
8th Jul 2025 (Tue) 335.50 340.50 335.50 340.00 585,605
7th Jul 2025 (Mon) 338.50 340.00 337.00 338.50 1,569,125
4th Jul 2025 (Fri) 347.00 347.00 338.00 338.00 751,685
3rd Jul 2025 (Thu) 337.50 346.00 337.50 345.00 949,572
2nd Jul 2025 (Wed) 340.00 340.00 331.00 339.50 1,873,813
1st Jul 2025 (Tue) 343.00 343.00 337.50 339.00 951,586
30th Jun 2025 (Mon) 348.00 348.00 341.50 342.50 987,295
FTSE 100 Latest
Value9,216.82
Change-38.68