3I Infrastructure PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 320.50 | 324.50 | 319.88 | 324.00 | 271.82 | 429,518 |
| 2021-10-26 | 321.00 | 321.50 | 319.50 | 321.00 | 269.30 | 1,053,919 |
| 2021-10-25 | 319.50 | 321.50 | 319.00 | 321.50 | 269.72 | 539,700 |
| 2021-10-22 | 320.00 | 321.00 | 318.52 | 320.00 | 268.46 | 478,884 |
| 2021-10-21 | 319.50 | 321.49 | 318.00 | 320.00 | 268.46 | 439,286 |
| 2021-10-20 | 320.50 | 320.99 | 319.50 | 320.50 | 268.88 | 459,765 |
| 2021-10-19 | 317.00 | 323.00 | 317.00 | 320.50 | 268.88 | 873,385 |
| 2021-10-18 | 314.50 | 317.50 | 313.50 | 317.50 | 266.37 | 639,991 |
| 2021-10-15 | 315.00 | 315.50 | 313.00 | 314.00 | 263.43 | 438,991 |
| 2021-10-14 | 314.00 | 315.00 | 313.50 | 315.00 | 264.27 | 545,229 |
← NewerPage 22 of 22 · 1,270 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.0673 GBP |
| 2025-11-20 | 0.0673 GBP |
| 2025-06-12 | 0.0633 GBP |
| 2024-11-21 | 0.0633 GBP |
| 2024-06-13 | 0.0595 GBP |
| 2023-11-23 | 0.0595 GBP |
| 2023-06-15 | 0.0558 GBP |
| 2022-11-24 | 0.0558 GBP |
| 2022-06-16 | 0.0523 GBP |
| 2021-11-25 | 0.0523 GBP |
| 2021-06-17 | 0.0490 GBP |
| 2020-11-26 | 0.0490 GBP |
| 2020-06-18 | 0.0460 GBP |
| 2019-11-28 | 0.0460 GBP |
| 2019-06-13 | 0.0433 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.