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
31st Oct 2025 (Fri) 355.50 357.00 355.00 356.50 523,595
30th Oct 2025 (Thu) 360.50 360.50 355.50 356.50 1,090,783
29th Oct 2025 (Wed) 362.50 362.50 358.50 358.50 1,726,745
28th Oct 2025 (Tue) 360.00 361.00 358.50 359.50 1,005,050
27th Oct 2025 (Mon) 360.50 362.00 359.00 361.00 974,395
24th Oct 2025 (Fri) 362.00 362.00 357.00 361.00 1,145,308
23rd Oct 2025 (Thu) 362.50 365.50 359.50 361.00 1,450,194
22nd Oct 2025 (Wed) 360.00 367.00 360.00 364.00 963,867
21st Oct 2025 (Tue) 357.50 359.50 356.50 359.50 562,483
20th Oct 2025 (Mon) 358.00 358.00 354.50 357.50 682,068
17th Oct 2025 (Fri) 355.00 356.00 350.50 354.50 1,218,591
16th Oct 2025 (Thu) 356.00 357.00 353.00 355.50 894,705
15th Oct 2025 (Wed) 359.00 359.00 353.00 356.00 874,705
14th Oct 2025 (Tue) 352.00 358.00 351.50 358.00 806,035
13th Oct 2025 (Mon) 353.50 355.50 352.50 353.50 695,353
10th Oct 2025 (Fri) 356.50 356.50 350.50 351.00 645,381
9th Oct 2025 (Thu) 352.00 355.00 351.50 352.50 558,189
8th Oct 2025 (Wed) 355.50 357.00 351.50 353.00 700,077
7th Oct 2025 (Tue) 358.00 358.00 355.00 355.00 824,163
6th Oct 2025 (Mon) 362.50 362.50 358.50 359.50 549,989
3rd Oct 2025 (Fri) 360.50 363.00 359.50 361.50 628,133
2nd Oct 2025 (Thu) 361.00 362.50 359.50 361.00 465,481
1st Oct 2025 (Wed) 360.50 361.50 358.50 359.50 1,021,729
30th Sep 2025 (Tue) 354.50 361.50 354.00 361.50 1,839,476
29th Sep 2025 (Mon) 350.50 355.50 350.00 355.50 1,411,843
26th Sep 2025 (Fri) 350.50 352.00 349.00 349.00 546,402
25th Sep 2025 (Thu) 350.50 351.50 349.00 349.50 592,922
24th Sep 2025 (Wed) 349.50 352.00 349.00 350.00 1,884,214
23rd Sep 2025 (Tue) 351.00 352.50 349.50 351.00 1,052,463
22nd Sep 2025 (Mon) 351.00 353.00 349.50 350.50 716,539
19th Sep 2025 (Fri) 354.50 354.50 349.00 351.00 2,151,896
18th Sep 2025 (Thu) 355.00 355.50 352.00 352.50 968,551
17th Sep 2025 (Wed) 354.50 355.00 352.50 354.50 516,392
16th Sep 2025 (Tue) 354.00 357.00 351.00 352.50 682,339
15th Sep 2025 (Mon) 355.00 357.50 350.50 355.00 1,004,589
12th Sep 2025 (Fri) 354.00 355.00 352.00 352.50 444,748
11th Sep 2025 (Thu) 353.50 354.50 352.00 353.50 954,825
10th Sep 2025 (Wed) 353.50 355.00 351.00 353.00 988,823
9th Sep 2025 (Tue) 353.00 357.50 350.00 352.50 1,734,035
8th Sep 2025 (Mon) 355.00 357.50 353.00 356.00 590,459
5th Sep 2025 (Fri) 354.00 356.00 351.50 355.00 1,293,169
4th Sep 2025 (Thu) 344.50 355.00 344.50 351.50 1,014,898
3rd Sep 2025 (Wed) 337.00 342.50 337.00 342.00 915,004
2nd Sep 2025 (Tue) 339.50 342.00 338.50 339.50 593,844
1st Sep 2025 (Mon) 339.00 343.50 339.00 343.50 617,509
FTSE 100 Latest
Value9,732.74
Change-27.32