LSE - Delayed Quote GBp

3i Infrastructure Ord (3IN.L)

Compare
310.00 -0.50 (-0.16%)
At close: 4:35:12 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 309.50 312.00 307.50 310.00 310.00 2,131,173
Dec 12, 2024 309.50 312.00 308.00 310.50 310.50 4,723,148
Dec 11, 2024 315.50 315.50 309.00 310.00 310.00 1,862,044
Dec 10, 2024 317.50 318.50 314.00 315.00 315.00 1,983,357
Dec 9, 2024 319.50 320.50 317.00 317.50 317.50 1,005,809
Dec 6, 2024 321.50 324.00 319.50 320.00 320.00 1,708,566
Dec 5, 2024 321.00 324.50 320.50 322.00 322.00 1,217,405
Dec 4, 2024 324.50 325.50 321.50 324.50 324.50 597,021
Dec 3, 2024 323.00 324.99 321.00 323.50 323.50 830,342
Dec 2, 2024 323.50 325.50 320.50 323.00 323.00 719,186
Nov 29, 2024 324.50 325.00 323.00 323.50 323.50 563,912
Nov 28, 2024 323.00 325.50 322.63 325.00 325.00 308,381
Nov 27, 2024 326.00 329.00 322.50 322.50 322.50 678,075
Nov 26, 2024 329.00 331.00 325.50 325.50 325.50 718,644
Nov 25, 2024 331.50 332.00 327.00 330.00 330.00 991,489
Nov 22, 2024 328.00 331.85 328.00 329.50 329.50 577,644
Nov 21, 2024 0.06 Dividend
Nov 21, 2024 328.00 329.96 325.00 327.50 327.50 511,552
Nov 20, 2024 333.50 337.00 329.00 332.00 331.94 895,573
Nov 19, 2024 330.00 337.00 326.00 336.50 336.44 635,819
Nov 18, 2024 331.50 332.00 326.00 329.00 328.94 595,304
Nov 15, 2024 329.50 332.00 329.00 329.00 328.94 513,400
Nov 14, 2024 332.00 333.00 328.00 330.50 330.44 1,294,485
Nov 13, 2024 338.50 339.42 328.50 328.50 328.44 821,653
Nov 12, 2024 336.00 338.50 334.00 338.50 338.44 979,212
Nov 11, 2024 330.50 336.50 328.30 336.50 336.44 930,848
Nov 8, 2024 325.00 330.00 322.83 330.00 329.94 729,038
Nov 7, 2024 320.00 325.27 318.00 325.00 324.94 1,358,077
Nov 6, 2024 320.00 323.50 317.99 320.00 319.94 1,210,431
Nov 5, 2024 319.50 321.00 317.00 317.00 316.94 895,858
Nov 4, 2024 319.00 321.50 318.12 319.50 319.44 1,087,609
Nov 1, 2024 319.00 322.00 317.50 320.00 319.94 1,377,818
Oct 31, 2024 323.00 325.50 318.00 320.00 319.94 850,562
Oct 30, 2024 324.00 330.00 321.50 323.00 322.94 1,622,105
Oct 29, 2024 333.00 335.50 321.00 323.00 322.94 1,611,976
Oct 28, 2024 333.50 336.00 332.00 333.50 333.44 1,174,100
Oct 25, 2024 333.00 334.87 330.88 334.50 334.44 866,859
Oct 24, 2024 329.00 331.51 327.30 331.50 331.44 465,539
Oct 23, 2024 328.00 331.50 327.00 329.00 328.94 866,158
Oct 22, 2024 330.50 333.50 326.50 328.50 328.44 1,105,281
Oct 21, 2024 331.00 334.00 329.50 329.50 329.44 714,552
Oct 18, 2024 332.50 336.00 332.00 334.50 334.44 930,257
Oct 17, 2024 332.00 335.00 331.00 333.00 332.94 999,907
Oct 16, 2024 332.01 334.22 330.00 332.00 331.94 633,309
Oct 15, 2024 337.50 338.50 331.00 331.00 330.94 1,622,757
Oct 14, 2024 336.50 338.00 335.57 337.00 336.94 730,526
Oct 11, 2024 336.50 339.00 333.54 336.50 336.44 595,620
Oct 10, 2024 338.50 339.50 336.00 337.50 337.44 767,866
Oct 9, 2024 339.50 342.00 327.50 337.50 337.44 796,223
Oct 8, 2024 340.00 342.50 338.50 338.50 338.44 629,394
Oct 7, 2024 342.50 345.00 338.88 342.00 341.93 952,310
Oct 4, 2024 339.50 341.50 338.00 341.50 341.43 515,158
Oct 3, 2024 341.50 344.00 338.50 340.00 339.94 454,470
Oct 2, 2024 342.50 343.50 339.00 340.50 340.44 546,978
Oct 1, 2024 343.00 344.50 339.50 342.00 341.93 1,772,973
Sep 30, 2024 342.50 343.00 339.00 341.50 341.43 748,008
Sep 27, 2024 336.00 341.50 334.55 341.00 340.94 739,720
Sep 26, 2024 333.00 336.00 332.20 335.50 335.44 576,108
Sep 25, 2024 331.00 336.50 331.00 333.00 332.94 880,675
Sep 24, 2024 339.00 341.00 331.00 331.00 330.94 1,589,649
Sep 23, 2024 342.50 343.50 338.00 339.50 339.44 740,292
Sep 20, 2024 341.50 344.00 340.00 341.50 341.43 2,336,257
Sep 19, 2024 341.00 345.00 339.50 343.00 342.93 752,504
Sep 18, 2024 341.00 341.00 337.00 340.50 340.44 649,618
Sep 17, 2024 341.50 342.00 337.98 338.50 338.44 685,501
Sep 16, 2024 341.00 344.50 339.00 340.50 340.44 1,050,987
Sep 13, 2024 341.00 345.00 340.50 342.00 341.93 394,724
Sep 12, 2024 343.00 345.00 339.00 340.00 339.94 1,325,527
Sep 11, 2024 343.00 345.00 339.00 340.50 340.44 587,147
Sep 10, 2024 349.00 349.00 343.00 343.50 343.43 479,169
Sep 9, 2024 349.00 349.00 345.00 346.00 345.93 539,418
Sep 6, 2024 346.00 348.50 344.72 346.50 346.43 401,215
Sep 5, 2024 342.00 349.00 339.45 346.50 346.43 788,184
Sep 4, 2024 338.50 342.50 334.50 341.50 341.43 514,026
Sep 3, 2024 342.50 344.00 338.46 339.50 339.44 1,333,582
Sep 2, 2024 342.00 345.00 335.50 340.00 339.94 550,805
Aug 30, 2024 345.00 345.00 341.50 342.00 341.93 601,374
Aug 29, 2024 343.00 346.00 342.50 342.50 342.43 551,532
Aug 28, 2024 345.00 345.50 341.00 343.00 342.93 570,996
Aug 27, 2024 344.00 348.00 341.00 342.50 342.43 585,940
Aug 23, 2024 343.00 346.00 342.50 345.50 345.43 1,402,973
Aug 22, 2024 347.50 349.00 341.00 342.00 341.93 1,977,330
Aug 21, 2024 342.50 348.50 341.00 347.00 346.93 1,228,915
Aug 20, 2024 345.50 346.42 340.50 344.00 343.93 1,339,980
Aug 19, 2024 344.00 347.00 337.50 342.50 342.43 601,975
Aug 16, 2024 347.00 347.50 343.00 346.00 345.93 880,381
Aug 15, 2024 344.00 349.00 342.50 345.00 344.93 703,460
Aug 14, 2024 339.00 344.50 339.00 344.00 343.93 822,191
Aug 13, 2024 340.00 342.00 337.38 340.00 339.94 2,045,086
Aug 12, 2024 339.00 340.00 335.48 338.50 338.44 350,631
Aug 9, 2024 335.00 339.00 335.00 339.00 338.94 595,295
Aug 8, 2024 334.00 338.50 334.00 337.50 337.44 441,984
Aug 7, 2024 334.00 338.50 334.00 338.50 338.44 591,487
Aug 6, 2024 338.50 339.00 332.00 335.50 335.44 1,765,746
Aug 5, 2024 336.00 338.01 328.00 335.00 334.94 792,470
Aug 2, 2024 345.50 348.00 336.50 338.50 338.44 754,095
Aug 1, 2024 350.00 354.50 345.50 350.00 349.93 939,398
Jul 31, 2024 353.50 360.00 347.50 349.50 349.43 911,574
Jul 30, 2024 347.00 352.00 346.50 349.00 348.93 1,315,718
Jul 29, 2024 349.00 355.00 346.23 346.50 346.43 1,237,370
Jul 26, 2024 335.00 349.00 335.00 349.00 348.93 1,698,073
Jul 25, 2024 334.00 340.00 332.33 340.00 339.94 331,832
Jul 24, 2024 334.00 337.00 332.25 336.00 335.94 696,081
Jul 23, 2024 333.50 334.50 331.00 334.50 334.44 599,997
Jul 22, 2024 331.00 334.00 329.85 331.00 330.94 689,745
Jul 19, 2024 332.00 334.00 323.00 332.50 332.44 1,861,572
Jul 18, 2024 333.50 337.50 327.50 333.50 333.44 1,065,953
Jul 17, 2024 331.00 335.50 330.50 333.00 332.94 483,156
Jul 16, 2024 335.00 335.00 330.00 332.50 332.44 3,796,821
Jul 15, 2024 334.00 336.50 329.50 332.00 331.94 645,676
Jul 12, 2024 337.00 337.00 333.50 333.50 333.44 560,432
Jul 11, 2024 332.00 337.00 331.50 336.00 335.94 626,919
Jul 10, 2024 326.50 333.00 326.00 333.00 332.94 938,764
Jul 9, 2024 328.00 330.50 325.50 329.00 328.94 1,151,994
Jul 8, 2024 330.50 337.00 327.50 328.00 327.94 592,898
Jul 5, 2024 329.00 339.50 324.80 331.00 330.94 2,015,410
Jul 4, 2024 327.00 330.00 326.00 330.00 329.94 534,300
Jul 3, 2024 323.50 329.50 322.00 328.00 327.94 1,013,110
Jul 2, 2024 325.50 325.50 321.00 324.00 323.94 817,491
Jul 1, 2024 320.50 325.00 320.50 321.00 320.94 916,287
Jun 28, 2024 321.50 324.00 319.50 320.50 320.44 669,786
Jun 27, 2024 321.00 329.00 320.00 321.00 320.94 360,929
Jun 26, 2024 321.50 332.00 318.00 322.00 321.94 972,670
Jun 25, 2024 324.00 331.00 321.85 324.50 324.44 738,041
Jun 24, 2024 324.50 329.50 323.00 325.00 324.94 1,052,447
Jun 21, 2024 327.00 335.00 323.50 325.50 325.44 1,094,122
Jun 20, 2024 329.00 329.50 327.00 327.00 326.94 818,913
Jun 19, 2024 325.00 333.50 323.50 328.00 327.94 931,940
Jun 18, 2024 328.00 328.00 323.50 325.00 324.94 1,195,195
Jun 17, 2024 326.00 327.00 322.49 324.00 323.94 606,859
Jun 14, 2024 320.50 326.00 316.50 325.50 325.44 900,135
Jun 13, 2024 0.06 Dividend
Jun 13, 2024 323.50 324.00 318.50 318.50 318.44 1,082,003
Jun 12, 2024 328.00 330.00 322.00 327.00 326.88 1,188,322
Jun 11, 2024 335.00 336.50 328.00 328.00 327.88 814,407
Jun 10, 2024 336.00 342.00 332.00 333.00 332.88 755,241
Jun 7, 2024 337.50 339.00 335.43 339.00 338.87 463,434
Jun 6, 2024 335.50 345.00 335.00 337.50 337.37 1,114,009
Jun 5, 2024 338.00 341.00 334.00 335.50 335.38 1,316,672
Jun 4, 2024 338.50 341.00 336.50 336.50 336.37 759,855
Jun 3, 2024 341.50 343.00 338.50 340.50 340.37 827,923
May 31, 2024 341.50 346.50 338.00 338.50 338.37 1,110,967
May 30, 2024 329.00 341.50 329.00 341.00 340.87 1,372,195
May 29, 2024 329.00 333.50 329.00 329.00 328.88 788,433
May 28, 2024 330.50 338.00 327.00 332.00 331.88 1,082,819
May 24, 2024 329.00 335.10 327.50 330.50 330.38 1,932,434
May 23, 2024 342.00 342.00 330.00 330.00 329.88 1,823,615
May 22, 2024 340.50 345.00 338.00 339.50 339.37 551,954
May 21, 2024 345.00 348.00 338.00 340.00 339.87 1,882,970
May 20, 2024 348.00 349.00 339.00 346.00 345.87 911,511
May 17, 2024 346.50 348.50 345.00 345.00 344.87 787,286
May 16, 2024 343.00 347.00 343.00 346.50 346.37 1,283,181
May 15, 2024 333.50 345.50 333.50 343.00 342.87 891,402
May 14, 2024 339.00 342.50 333.50 333.50 333.38 834,596
May 13, 2024 345.00 346.50 338.50 338.50 338.37 679,711
May 10, 2024 346.50 348.50 339.50 341.50 341.37 552,174
May 9, 2024 348.50 348.50 344.50 346.00 345.87 1,404,105
May 8, 2024 339.50 348.00 338.00 348.00 347.87 976,089
May 7, 2024 337.50 343.00 331.00 339.00 338.87 907,759
May 3, 2024 335.00 340.00 332.80 338.00 337.87 998,053
May 2, 2024 334.00 335.50 331.00 335.50 335.38 487,009
May 1, 2024 333.00 334.00 331.00 333.50 333.38 665,783
Apr 30, 2024 334.00 334.50 329.50 333.00 332.88 1,209,112
Apr 29, 2024 328.00 333.50 326.23 333.50 333.38 1,110,427
Apr 26, 2024 325.50 328.25 324.50 326.50 326.38 1,340,624
Apr 25, 2024 326.00 328.50 324.00 325.00 324.88 804,597
Apr 24, 2024 328.00 328.50 326.00 326.00 325.88 585,864
Apr 23, 2024 325.50 328.00 324.73 328.00 327.88 1,054,989
Apr 22, 2024 324.50 325.50 323.50 325.50 325.38 551,232
Apr 19, 2024 321.50 324.00 320.00 323.00 322.88 918,855
Apr 18, 2024 322.50 325.32 322.50 324.00 323.88 642,740
Apr 17, 2024 325.00 326.00 322.50 324.50 324.38 447,297
Apr 16, 2024 325.50 326.00 322.50 325.00 324.88 1,240,863
Apr 15, 2024 326.00 329.00 325.00 325.50 325.38 882,974
Apr 12, 2024 328.00 329.50 326.50 326.50 326.38 751,154
Apr 11, 2024 328.00 328.24 324.50 326.50 326.38 597,596
Apr 10, 2024 325.00 328.50 323.50 327.00 326.88 911,720
Apr 9, 2024 326.50 329.00 324.00 325.50 325.38 1,687,070
Apr 8, 2024 325.50 329.00 325.50 327.00 326.88 724,521
Apr 5, 2024 328.00 328.00 325.50 325.50 325.38 465,070
Apr 4, 2024 323.50 329.50 323.50 329.00 328.88 1,301,308
Apr 3, 2024 323.50 327.00 323.50 325.50 325.38 898,581
Apr 2, 2024 327.00 328.00 324.00 326.00 325.88 1,211,478
Mar 28, 2024 325.50 327.50 325.00 326.50 326.38 773,019
Mar 27, 2024 326.00 327.50 324.00 326.00 325.88 1,033,687
Mar 26, 2024 325.50 328.00 325.00 326.00 325.88 1,137,332
Mar 25, 2024 324.50 329.00 323.00 325.50 325.38 1,134,553
Mar 22, 2024 323.00 327.00 322.31 325.00 324.88 2,109,995
Mar 21, 2024 326.00 328.00 321.50 323.00 322.88 794,627
Mar 20, 2024 321.00 324.58 319.94 324.00 323.88 1,851,770
Mar 19, 2024 325.00 326.01 321.00 321.00 320.88 763,521
Mar 18, 2024 321.00 327.00 321.00 325.00 324.88 995,314
Mar 15, 2024 325.50 325.50 321.00 325.00 324.88 1,418,150
Mar 14, 2024 327.00 327.00 322.00 323.00 322.88 1,194,292
Mar 13, 2024 327.00 327.00 324.00 325.00 324.88 2,532,417
Mar 12, 2024 324.00 326.50 324.00 325.00 324.88 876,492
Mar 11, 2024 327.00 327.50 323.50 325.00 324.88 887,544
Mar 8, 2024 329.00 332.00 325.50 326.00 325.88 1,331,179
Mar 7, 2024 332.50 335.50 329.50 331.50 331.38 1,759,689
Mar 6, 2024 332.50 335.00 331.00 332.00 331.88 1,145,817
Mar 5, 2024 331.00 334.00 331.00 333.00 332.88 878,033
Mar 4, 2024 334.50 335.00 332.00 333.00 332.88 719,944
Mar 1, 2024 333.50 335.50 332.34 334.50 334.38 814,981
Feb 29, 2024 331.00 335.50 329.00 335.00 334.88 652,599
Feb 28, 2024 334.50 335.00 329.50 331.00 330.88 2,167,412
Feb 27, 2024 333.50 335.00 331.50 332.50 332.38 953,187
Feb 26, 2024 332.00 334.00 330.48 332.00 331.88 883,445
Feb 23, 2024 339.00 339.00 330.00 331.00 330.88 2,703,952
Feb 22, 2024 328.50 338.04 327.00 336.50 336.37 905,835
Feb 21, 2024 323.50 330.00 319.45 329.00 328.88 792,944
Feb 20, 2024 321.00 325.00 317.70 322.00 321.88 536,023
Feb 19, 2024 326.00 327.00 321.50 322.00 321.88 538,728
Feb 16, 2024 328.50 328.50 324.00 325.00 324.88 1,415,708
Feb 15, 2024 328.50 328.50 325.00 325.00 324.88 423,613
Feb 14, 2024 326.00 328.00 325.00 326.50 326.38 779,304
Feb 13, 2024 330.00 330.00 324.91 325.00 324.88 527,913
Feb 12, 2024 325.00 330.00 325.00 329.00 328.88 1,515,095
Feb 9, 2024 326.00 329.00 325.00 329.00 328.88 732,277
Feb 8, 2024 326.00 329.12 326.00 326.50 326.38 505,657
Feb 7, 2024 329.00 329.00 324.00 328.00 327.88 546,697
Feb 6, 2024 326.00 329.00 324.50 328.50 328.38 1,276,954
Feb 5, 2024 327.50 329.50 326.00 327.50 327.38 2,999,092
Feb 2, 2024 331.50 331.50 327.50 327.50 327.38 3,114,477
Feb 1, 2024 332.50 333.00 328.00 329.00 328.88 4,603,837
Jan 31, 2024 325.00 332.50 325.00 330.50 330.38 3,051,245
Jan 30, 2024 325.50 328.50 324.42 328.00 327.88 368,040
Jan 29, 2024 320.50 326.00 320.50 325.00 324.88 542,038
Jan 26, 2024 322.50 325.00 320.75 324.00 323.88 606,935
Jan 25, 2024 322.00 322.00 318.00 322.00 321.88 2,442,110
Jan 24, 2024 321.00 324.00 320.00 321.50 321.38 447,982
Jan 23, 2024 322.00 324.00 320.50 321.50 321.38 1,171,349
Jan 22, 2024 320.00 323.00 320.00 322.00 321.88 964,525
Jan 19, 2024 321.00 323.00 320.00 322.00 321.88 902,886
Jan 18, 2024 324.00 324.00 321.00 321.00 320.88 782,296
Jan 17, 2024 320.00 324.64 319.36 324.00 323.88 1,047,618
Jan 16, 2024 316.00 325.00 313.50 324.50 324.38 1,763,005
Jan 15, 2024 311.10 315.50 308.00 315.00 314.88 1,278,759
Jan 12, 2024 313.00 316.50 309.41 309.50 309.38 1,210,649
Jan 11, 2024 317.00 317.20 311.00 311.00 310.88 1,373,640
Jan 10, 2024 319.50 322.50 316.50 316.50 316.38 1,083,224
Jan 9, 2024 319.50 324.00 319.46 320.50 320.38 819,563
Jan 8, 2024 317.00 321.50 315.50 319.50 319.38 768,134
Jan 5, 2024 319.00 319.00 315.50 317.50 317.38 340,291
Jan 4, 2024 318.50 319.50 316.50 318.00 317.88 536,433
Jan 3, 2024 318.00 320.63 315.50 317.00 316.88 627,270
Jan 2, 2024 321.50 324.50 317.27 318.50 318.38 444,768
Dec 29, 2023 323.00 325.05 321.00 321.50 321.38 276,798
Dec 28, 2023 324.50 329.00 321.50 325.00 324.88 296,766
Dec 27, 2023 322.50 329.50 322.00 324.50 324.38 594,886
Dec 22, 2023 323.00 325.00 322.00 324.00 323.88 529,830
Dec 21, 2023 322.00 324.50 320.50 324.00 323.88 673,226
Dec 20, 2023 322.50 326.00 319.50 324.50 324.38 1,703,181
Dec 19, 2023 320.00 321.50 317.50 320.00 319.88 825,481
Dec 18, 2023 323.00 324.00 319.50 319.50 319.38 967,134
Dec 15, 2023 323.00 324.00 321.00 322.50 322.38 1,222,849
Dec 14, 2023 322.00 324.50 320.00 322.00 321.88 1,602,051
Dec 13, 2023 320.50 323.00 318.50 319.00 318.88 3,142,636

Related Tickers

HICL.L HICL Infrastructure PLC Ord
120.40
+2.56%
 
GRID.L Gresham House Energy Storage Ord
45.00
+3.93%
 
PIN.L Pantheon International Ord
333.00
-0.45%
 
CORD.L Cordiant Digital Infrastructure Ord
91.40
+1.78%
 
JARA.L JPMorgan Global Core Real Assets Ord
79.30
-0.13%
 
AEI.L abrdn Equity Income Trust Ord
324.00
+0.31%
 
HEIT.L Harmony Energy Income Trust Ord
62.10
-0.80%
 
JEGI.L JPMorgan European Growth & Income Ord
100.00
+0.81%
 
MNL.L Manchester & London Ord
722.00
-1.10%
 
BIOG.L Biotech Growth Ord
885.00
-2.32%