3I Infrastructure PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 359.50 | 365.00 | 357.93 | 365.00 | 351.73 | 2,674,325 |
| 2025-11-10 | 356.50 | 357.00 | 352.50 | 354.50 | 341.61 | 1,083,866 |
| 2025-11-07 | 356.00 | 356.50 | 352.50 | 352.50 | 339.68 | 866,237 |
| 2025-11-06 | 357.00 | 358.00 | 353.50 | 354.50 | 341.61 | 734,198 |
| 2025-11-05 | 357.00 | 358.50 | 354.00 | 356.50 | 343.54 | 1,303,687 |
| 2025-11-04 | 354.00 | 357.00 | 351.50 | 357.00 | 344.02 | 1,508,196 |
| 2025-11-03 | 360.00 | 360.00 | 355.00 | 355.00 | 342.09 | 1,125,559 |
| 2025-10-31 | 355.50 | 359.50 | 354.28 | 358.00 | 344.98 | 1,190,793 |
| 2025-10-30 | 360.50 | 360.50 | 355.05 | 356.50 | 343.54 | 1,090,814 |
| 2025-10-29 | 362.50 | 362.50 | 358.50 | 358.50 | 345.46 | 1,726,760 |
| 2025-10-28 | 360.00 | 361.50 | 358.50 | 359.50 | 346.43 | 1,082,174 |
| 2025-10-27 | 360.50 | 362.50 | 358.50 | 361.00 | 347.87 | 974,434 |
| 2025-10-24 | 362.00 | 362.00 | 356.50 | 361.00 | 347.87 | 1,145,350 |
| 2025-10-23 | 362.50 | 365.50 | 359.50 | 361.00 | 347.87 | 1,450,221 |
← NewerPage 5 of 5 · 254 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.