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
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
27th Jun 2025 (Fri) 350.00 350.00 346.50 348.00 513,634
26th Jun 2025 (Thu) 345.00 351.50 344.00 350.50 1,870,521
25th Jun 2025 (Wed) 346.50 348.00 343.50 345.00 535,067
24th Jun 2025 (Tue) 345.50 352.50 345.00 347.00 1,446,142
23rd Jun 2025 (Mon) 350.00 350.50 344.00 345.00 427,711
20th Jun 2025 (Fri) 351.00 352.50 348.50 348.50 1,948,194
19th Jun 2025 (Thu) 355.00 356.50 348.50 350.00 789,608
18th Jun 2025 (Wed) 352.50 356.00 351.50 356.00 685,320
17th Jun 2025 (Tue) 348.50 352.50 348.50 351.00 957,018
16th Jun 2025 (Mon) 348.00 351.00 348.00 351.00 1,272,501
13th Jun 2025 (Fri) 348.50 349.50 345.00 349.00 770,078
12th Jun 2025 (Thu) 356.50 356.50 351.50 353.50 1,227,022
11th Jun 2025 (Wed) 354.50 363.00 352.00 363.00 1,923,842
10th Jun 2025 (Tue) 353.00 358.00 352.50 352.50 885,113
9th Jun 2025 (Mon) 350.00 352.50 346.50 352.00 694,925
FTSE 100 Latest
Value9,106.29
Change5.52