3i Infrastructure plc (3INL.XC)
Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:29PM BST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 322.75 | 323.00 | 320.50 | 320.50 | 320.50 | 3,812 |
| 27 Jun 2024 | 323.00 | 323.00 | 321.00 | 321.00 | 321.00 | 466 |
| 26 Jun 2024 | 321.75 | 322.50 | 318.50 | 322.00 | 322.00 | 24,640 |
| 25 Jun 2024 | 323.50 | 325.00 | 322.75 | 324.75 | 324.75 | 86,177 |
| 24 Jun 2024 | 324.00 | 328.00 | 323.00 | 325.00 | 325.00 | 99,635 |
| 21 Jun 2024 | 325.00 | 326.50 | 324.00 | 324.00 | 324.00 | 19,981 |
| 20 Jun 2024 | 328.25 | 329.00 | 327.50 | 327.50 | 327.50 | 6,960 |
| 19 Jun 2024 | 326.50 | 330.50 | 323.50 | 328.25 | 328.25 | 13,611 |
| 18 Jun 2024 | 325.00 | 325.50 | 324.50 | 325.00 | 325.00 | 15,640 |
| 17 Jun 2024 | 325.25 | 325.50 | 324.50 | 324.75 | 324.75 | 8,931 |
| 14 Jun 2024 | 320.00 | 325.50 | 317.50 | 325.50 | 325.50 | 34,797 |
| 13 Jun 2024 | 321.50 | 323.50 | 319.00 | 319.25 | 319.25 | 25,712 |
| 13 Jun 2024 | 5.95 Dividend | |||||
| 12 Jun 2024 | 329.00 | 329.00 | 326.00 | 327.50 | 321.55 | 102,532 |
| 11 Jun 2024 | 334.00 | 334.00 | 328.50 | 328.50 | 322.53 | 71,241 |
| 10 Jun 2024 | 337.50 | 337.50 | 332.50 | 333.00 | 326.95 | 13,913 |
| 07 Jun 2024 | 336.00 | 338.25 | 336.00 | 338.25 | 332.10 | 803 |
| 06 Jun 2024 | 337.25 | 337.25 | 335.00 | 335.50 | 329.40 | 25,289 |
| 05 Jun 2024 | 338.25 | 339.50 | 334.00 | 335.50 | 329.40 | 6,984 |
| 04 Jun 2024 | 339.50 | 340.00 | 336.75 | 336.75 | 330.63 | 10,504 |
| 03 Jun 2024 | 342.00 | 342.00 | 338.50 | 339.50 | 333.33 | 20,440 |
| 31 May 2024 | 342.00 | 342.00 | 339.00 | 339.25 | 333.09 | 11,821 |
| 30 May 2024 | 330.75 | 341.00 | 330.75 | 340.50 | 334.31 | 15,385 |
| 29 May 2024 | 331.50 | 332.00 | 329.00 | 330.00 | 324.00 | 28,224 |
| 28 May 2024 | 332.00 | 337.50 | 330.00 | 332.50 | 326.46 | 16,834 |
| 24 May 2024 | 330.00 | 330.00 | 327.50 | 327.50 | 321.55 | 7,245 |
| 23 May 2024 | 339.50 | 339.50 | 330.50 | 330.50 | 324.50 | 8,211 |
| 22 May 2024 | 342.00 | 344.00 | 340.00 | 340.50 | 334.31 | 4,807 |
| 21 May 2024 | 345.00 | 345.25 | 338.00 | 340.00 | 333.82 | 26,738 |
| 20 May 2024 | 346.50 | 346.50 | 345.50 | 345.50 | 339.22 | 460 |
| 17 May 2024 | 347.00 | 347.00 | 345.00 | 345.50 | 339.22 | 10,082 |
| 16 May 2024 | 345.00 | 345.50 | 344.50 | 345.50 | 339.22 | 11,115 |
| 15 May 2024 | 335.50 | 344.50 | 335.50 | 344.50 | 338.24 | 35,129 |
| 14 May 2024 | 340.00 | 340.00 | 334.00 | 334.50 | 328.42 | 13,464 |
| 13 May 2024 | 345.50 | 345.50 | 339.50 | 339.50 | 333.33 | 3,681 |
| 10 May 2024 | 347.75 | 347.75 | 342.50 | 342.50 | 336.28 | 34,861 |
| 09 May 2024 | 344.50 | 346.50 | 344.50 | 345.50 | 339.22 | 953 |
| 08 May 2024 | 339.50 | 348.00 | 339.50 | 345.50 | 339.22 | 45,723 |
| 07 May 2024 | 339.00 | 343.00 | 338.00 | 338.00 | 331.86 | 47,912 |
| 03 May 2024 | 333.75 | 340.50 | 333.75 | 338.00 | 331.86 | 28,298 |
| 02 May 2024 | 332.50 | 335.00 | 332.00 | 333.50 | 327.44 | 7,382 |
| 01 May 2024 | 332.00 | 334.00 | 332.00 | 332.00 | 325.97 | 10,110 |
| 30 Apr 2024 | 333.00 | 334.00 | 330.00 | 332.50 | 326.46 | 35,766 |
| 29 Apr 2024 | 327.50 | 333.50 | 327.00 | 333.50 | 327.44 | 9,593 |
| 26 Apr 2024 | 325.75 | 329.00 | 325.00 | 327.25 | 321.30 | 34,720 |
| 25 Apr 2024 | 327.25 | 328.50 | 325.00 | 325.50 | 319.59 | 25,973 |
| 24 Apr 2024 | 326.50 | 328.50 | 326.50 | 327.00 | 321.06 | 2,167 |
| 23 Apr 2024 | 326.50 | 327.50 | 325.50 | 327.50 | 321.55 | 46,638 |
| 22 Apr 2024 | 324.50 | 325.00 | 324.00 | 324.00 | 318.11 | 1,556 |
| 19 Apr 2024 | 322.50 | 324.00 | 320.50 | 323.50 | 317.62 | 14,504 |
| 18 Apr 2024 | 324.50 | 324.50 | 323.00 | 324.50 | 318.60 | 9,180 |
| 17 Apr 2024 | 325.00 | 325.00 | 322.50 | 323.50 | 317.62 | 4,460 |
| 16 Apr 2024 | 324.00 | 325.00 | 323.00 | 325.00 | 319.10 | 8,219 |
| 15 Apr 2024 | 327.00 | 329.00 | 325.00 | 328.00 | 322.04 | 21,584 |
| 12 Apr 2024 | 329.00 | 329.50 | 326.50 | 327.50 | 321.55 | 5,264 |
| 11 Apr 2024 | 327.00 | 327.00 | 324.50 | 326.50 | 320.57 | 17,098 |
| 10 Apr 2024 | 327.00 | 328.00 | 325.00 | 327.50 | 321.55 | 16,492 |
| 09 Apr 2024 | 327.00 | 327.00 | 324.50 | 324.50 | 318.60 | 53,277 |
| 08 Apr 2024 | 327.50 | 328.00 | 327.50 | 328.00 | 322.04 | 3,466 |
| 05 Apr 2024 | 327.25 | 328.00 | 325.50 | 326.00 | 320.08 | 14,034 |
| 04 Apr 2024 | 326.00 | 329.00 | 326.00 | 328.50 | 322.53 | 25,602 |
| 03 Apr 2024 | 325.00 | 326.50 | 325.00 | 326.00 | 320.08 | 2,776 |
| 02 Apr 2024 | 326.00 | 326.00 | 325.00 | 325.50 | 319.59 | 10,763 |
| 28 Mar 2024 | 325.00 | 327.00 | 325.00 | 326.50 | 320.57 | 2,221 |
| 27 Mar 2024 | 326.00 | 326.50 | 324.50 | 326.00 | 320.08 | 27,791 |
| 26 Mar 2024 | 326.00 | 327.00 | 325.75 | 326.50 | 320.57 | 21,006 |
| 25 Mar 2024 | 325.50 | 327.50 | 325.50 | 326.50 | 320.57 | 165,851 |
| 22 Mar 2024 | 323.00 | 327.00 | 323.00 | 326.00 | 320.08 | 61,069 |
| 21 Mar 2024 | 325.00 | 325.00 | 322.25 | 322.50 | 316.64 | 13,212 |
| 20 Mar 2024 | 322.25 | 324.00 | 320.00 | 323.50 | 317.62 | 18,708 |
| 19 Mar 2024 | 324.50 | 324.50 | 321.50 | 322.50 | 316.64 | 8,258 |
| 18 Mar 2024 | 323.50 | 326.50 | 323.50 | 325.00 | 319.10 | 128,016 |
| 15 Mar 2024 | 322.50 | 324.00 | 322.00 | 324.00 | 318.11 | 2,291 |
| 14 Mar 2024 | 324.50 | 324.50 | 322.00 | 322.00 | 316.15 | 31,961 |
| 13 Mar 2024 | 325.50 | 326.00 | 324.00 | 325.50 | 319.59 | 8,524 |
| 12 Mar 2024 | 324.50 | 326.50 | 324.00 | 325.75 | 319.83 | 42,883 |
| 11 Mar 2024 | 327.50 | 327.50 | 324.00 | 325.50 | 319.59 | 35,269 |
| 08 Mar 2024 | 329.50 | 330.00 | 326.00 | 326.00 | 320.08 | 15,910 |
| 07 Mar 2024 | 333.50 | 333.50 | 329.50 | 330.50 | 324.50 | 13,007 |
| 06 Mar 2024 | 332.50 | 334.75 | 331.00 | 332.00 | 325.97 | 49,899 |
| 05 Mar 2024 | 333.50 | 333.50 | 331.50 | 332.50 | 326.46 | 1,795 |
| 04 Mar 2024 | 333.50 | 334.50 | 332.50 | 332.50 | 326.46 | 51,924 |
| 01 Mar 2024 | 334.50 | 334.50 | 332.00 | 334.00 | 327.93 | 10,797 |
| 29 Feb 2024 | 332.00 | 335.25 | 331.50 | 333.00 | 326.95 | 36,577 |
| 28 Feb 2024 | 334.50 | 335.00 | 329.50 | 331.00 | 324.99 | 23,541 |
| 27 Feb 2024 | 331.75 | 335.00 | 331.50 | 333.00 | 326.95 | 21,454 |
| 26 Feb 2024 | 330.50 | 331.50 | 330.50 | 331.00 | 324.99 | 7,252 |
| 23 Feb 2024 | 334.00 | 335.50 | 330.50 | 332.00 | 325.97 | 5,944 |
| 22 Feb 2024 | 327.00 | 337.00 | 327.00 | 336.00 | 329.90 | 7,145 |
| 21 Feb 2024 | 321.25 | 329.50 | 321.25 | 328.50 | 322.53 | 31,215 |
| 20 Feb 2024 | 322.00 | 323.00 | 319.50 | 321.25 | 315.41 | 2,811 |
| 19 Feb 2024 | 326.50 | 326.50 | 322.00 | 322.50 | 316.64 | 4,693 |
| 16 Feb 2024 | 328.00 | 328.00 | 324.00 | 325.50 | 319.59 | 5,028 |
| 15 Feb 2024 | 327.75 | 328.50 | 325.00 | 325.00 | 319.10 | 3,755 |
| 14 Feb 2024 | 326.50 | 328.00 | 325.00 | 327.00 | 321.06 | 5,302 |
| 13 Feb 2024 | 328.50 | 328.50 | 324.75 | 324.75 | 318.85 | 8,884 |
| 12 Feb 2024 | 326.75 | 330.00 | 326.75 | 329.50 | 323.51 | 16,030 |
| 09 Feb 2024 | 326.00 | 328.00 | 325.00 | 328.00 | 322.04 | 3,588 |
| 08 Feb 2024 | 326.50 | 328.00 | 326.00 | 326.50 | 320.57 | 1,993 |
| 07 Feb 2024 | 326.50 | 329.00 | 324.00 | 328.50 | 322.53 | 16,786 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.