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
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
29th Aug 2025 (Fri) 341.00 343.50 341.00 341.00 804,881
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
FTSE 100 Latest
Value9,501.30
Change-8.10