3I Infrastructure PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 390.50 | 394.00 | 389.50 | 392.50 | 392.50 | 799,022 |
| 2026-10-22 | 394.50 | 396.00 | 390.00 | 391.00 | 391.00 | 2,287,564 |
| 2026-10-21 | 395.00 | 397.00 | 394.00 | 395.50 | 395.50 | 839,038 |
| 2026-10-20 | 394.00 | 397.50 | 392.00 | 395.00 | 395.00 | 943,869 |
| 2026-10-19 | 397.50 | 397.50 | 394.00 | 394.00 | 394.00 | 1,232,344 |
| 2026-10-16 | 395.00 | 397.50 | 393.57 | 394.50 | 394.50 | 963,637 |
| 2026-10-15 | 393.00 | 398.06 | 393.00 | 395.00 | 395.00 | 1,299,865 |
| 2026-10-14 | 392.00 | 397.39 | 392.00 | 395.00 | 395.00 | 980,425 |
| 2026-10-13 | 391.00 | 395.00 | 390.00 | 394.50 | 394.50 | 583,788 |
| 2026-10-12 | 389.00 | 391.00 | 387.00 | 390.00 | 390.00 | 560,302 |
| 2026-10-09 | 384.00 | 388.54 | 384.00 | 388.00 | 388.00 | 501,871 |
| 2026-10-08 | 381.50 | 386.50 | 378.00 | 385.00 | 385.00 | 978,036 |
| 2026-10-07 | 385.00 | 387.01 | 381.50 | 384.00 | 384.00 | 1,006,987 |
| 2026-10-06 | 385.50 | 389.50 | 385.50 | 386.50 | 386.50 | 1,089,420 |
| 2026-10-05 | 390.50 | 390.50 | 384.00 | 387.00 | 387.00 | 911,154 |
| 2026-10-02 | 386.50 | 391.00 | 386.50 | 387.50 | 387.50 | 447,004 |
| 2026-10-01 | 391.50 | 394.50 | 387.00 | 389.00 | 389.00 | 1,517,529 |
| 2026-09-30 | 391.00 | 397.00 | 389.50 | 394.50 | 394.50 | 1,809,192 |
| 2026-09-29 | 388.00 | 392.50 | 387.00 | 390.00 | 390.00 | 1,992,668 |
| 2026-09-28 | 391.50 | 394.00 | 387.00 | 387.00 | 387.00 | 679,339 |
| 2026-09-25 | 390.50 | 392.00 | 388.00 | 390.00 | 390.00 | 1,258,833 |
| 2026-09-24 | 390.00 | 393.50 | 388.00 | 388.00 | 388.00 | 2,290,469 |
| 2026-09-23 | 391.50 | 395.50 | 391.00 | 392.00 | 392.00 | 979,276 |
Page 1 of 1 · 23 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.