Cboe UK GBp

3i Infrastructure plc (3INL.XC)

Compare
302.00
-7.50
(-2.42%)
At close: 4:29:44 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 7, 2025306.00307.50297.50302.00302.0054,278
Apr 4, 2025336.50336.50336.50336.50336.50-
Apr 3, 2025336.50336.50336.50336.50336.50-
Apr 2, 2025336.50336.50336.50336.50336.50-
Apr 1, 2025336.50336.50336.50336.50336.50-
Mar 31, 2025336.50336.50336.50336.50336.50-
Mar 28, 2025336.50336.50336.50336.50336.50-
Mar 27, 2025336.50336.50336.50336.50336.50-
Mar 26, 2025336.50336.50336.50336.50336.50-
Mar 25, 2025336.50336.50336.50336.50336.50-
Mar 24, 2025336.50336.50336.50336.50336.50-
Mar 21, 2025336.50336.50336.50336.50336.50-
Mar 20, 2025336.50336.50336.50336.50336.50-
Mar 19, 2025336.50336.50336.50336.50336.50-
Mar 18, 2025336.50336.50336.50336.50336.50-
Mar 17, 2025336.50336.50336.50336.50336.50-
Mar 14, 2025336.50336.50336.50336.50336.50-
Mar 13, 2025336.50336.50336.50336.50336.50-
Mar 12, 2025336.50336.50336.50336.50336.50-
Mar 11, 2025336.50336.50336.50336.50336.50-
Mar 10, 2025336.50336.50336.50336.50336.50-
Mar 7, 2025336.50336.50336.50336.50336.50-
Mar 6, 2025336.50336.50336.50336.50336.50-
Mar 5, 2025336.50336.50336.50336.50336.50-
Mar 4, 2025336.50336.50336.50336.50336.50-
Mar 3, 2025336.50336.50336.50336.50336.50-
Feb 28, 2025336.50336.50336.50336.50336.50-
Feb 27, 2025336.50336.50336.50336.50336.50-
Feb 26, 2025336.50336.50336.50336.50336.50-
Feb 25, 2025336.50336.50336.50336.50336.50-
Feb 24, 2025336.50336.50336.50336.50336.50-
Feb 21, 2025336.50336.50336.50336.50336.50-
Feb 20, 2025336.50336.50336.50336.50336.50-
Feb 19, 2025336.50336.50336.50336.50336.50-
Feb 18, 2025336.50336.50336.50336.50336.50-
Feb 17, 2025336.50336.50336.50336.50336.50-
Feb 14, 2025336.50336.50336.50336.50336.50-
Feb 13, 2025336.50336.50336.50336.50336.50-
Feb 12, 2025336.50336.50336.50336.50336.50-
Feb 11, 2025336.50336.50336.50336.50336.50-
Feb 10, 2025336.50336.50336.50336.50336.50-
Feb 7, 2025336.50336.50336.50336.50336.50-
Feb 6, 2025336.50336.50336.50336.50336.50-
Feb 5, 2025336.50336.50336.50336.50336.50-
Feb 4, 2025336.50336.50336.50336.50336.50-
Feb 3, 2025336.50336.50336.50336.50336.50-
Jan 31, 2025336.50336.50336.50336.50336.50-
Jan 30, 2025336.50336.50336.50336.50336.50-
Jan 29, 2025336.50336.50336.50336.50336.50-
Jan 28, 2025336.50336.50336.50336.50336.50-
Jan 27, 2025336.50336.50336.50336.50336.50-
Jan 24, 2025336.50336.50336.50336.50336.50-
Jan 23, 2025336.50336.50336.50336.50336.50-
Jan 22, 2025336.50336.50336.50336.50336.50-
Jan 21, 2025336.50336.50336.50336.50336.50-
Jan 20, 2025336.50336.50336.50336.50336.50-
Jan 17, 2025336.50336.50336.50336.50336.50-
Jan 16, 2025336.50336.50336.50336.50336.50-
Jan 15, 2025336.50336.50336.50336.50336.50-
Jan 14, 2025336.50336.50336.50336.50336.50-
Jan 13, 2025336.50336.50336.50336.50336.50-
Jan 10, 20253.373.373.373.373.37-
Jan 9, 2025336.50336.50336.50336.50336.50-
Jan 8, 2025336.50336.50336.50336.50336.50-
Jan 7, 2025336.50336.50336.50336.50336.50-
Jan 6, 2025336.50336.50336.50336.50336.50-
Jan 3, 2025336.50336.50336.50336.50336.50-
Jan 2, 2025336.50336.50336.50336.50336.50-
Dec 31, 2024336.50336.50336.50336.50336.50-
Dec 30, 2024336.50336.50336.50336.50336.50-
Dec 27, 2024336.50336.50336.50336.50336.50-
Dec 24, 2024336.50336.50336.50336.50336.50-
Dec 23, 2024336.50336.50336.50336.50336.50-
Dec 20, 2024336.50336.50336.50336.50336.50-
Dec 19, 2024336.50336.50336.50336.50336.50-
Dec 18, 2024336.50336.50336.50336.50336.50-
Dec 17, 2024336.50336.50336.50336.50336.50-
Dec 16, 2024336.50336.50336.50336.50336.50-
Dec 13, 2024336.50336.50336.50336.50336.50-
Dec 12, 2024336.50336.50336.50336.50336.50-
Dec 11, 2024336.50336.50336.50336.50336.50-
Dec 10, 2024336.50336.50336.50336.50336.50-
Dec 9, 2024336.50336.50336.50336.50336.50-
Dec 6, 2024336.50336.50336.50336.50336.50-
Dec 5, 2024336.50336.50336.50336.50336.50-
Dec 4, 2024336.50336.50336.50336.50336.50-
Dec 3, 2024336.50336.50336.50336.50336.50-
Dec 2, 2024336.50336.50336.50336.50336.50-
Nov 29, 2024336.50336.50336.50336.50336.50-
Nov 28, 2024336.50336.50336.50336.50336.50-
Nov 27, 2024336.50336.50336.50336.50336.50-
Nov 26, 2024336.50336.50336.50336.50336.50-
Nov 25, 2024336.50336.50336.50336.50336.50-
Nov 22, 2024336.50336.50336.50336.50336.50-
Nov 21, 2024 6.33 Dividend
Nov 21, 2024336.50336.50336.50336.50336.50-
Nov 20, 2024336.50336.50336.50336.50336.44-
Nov 19, 2024330.00336.50329.00336.50336.4415,962
Nov 18, 2024328.00328.50326.50328.50328.448,086
Nov 15, 2024330.75331.00329.00330.00329.9414,610
Nov 14, 2024331.75332.50328.00330.75330.6936,698
Nov 13, 2024339.00339.00330.50331.00330.9412,551
Nov 12, 2024337.50337.50336.75337.25337.19102,844
Nov 11, 2024331.25335.50331.00335.25335.1915,149
Nov 8, 2024324.00329.50324.00329.50329.447,394
Nov 7, 2024321.50324.50320.50324.00323.9425,487
Nov 6, 2024321.50323.00318.00320.00319.9435,108
Nov 5, 2024319.00320.50319.00319.00318.9412,600
Nov 4, 2024319.50320.75318.50320.00319.9413,949
Nov 1, 2024319.25321.00318.00319.50319.4426,624
Oct 31, 2024322.50323.00319.00320.50320.446,344
Oct 30, 2024325.50329.50323.25323.75323.6946,732
Oct 29, 2024331.50331.50322.00322.50322.4417,733
Oct 28, 2024334.50336.00333.75334.00333.9428,384
Oct 25, 2024332.50334.50332.50334.50334.444,203
Oct 24, 2024330.00331.50330.00331.50331.444,114
Oct 23, 2024328.00330.75328.00328.00327.9425,923
Oct 22, 2024330.00330.00327.00328.50328.4410,279
Oct 21, 2024332.00332.00329.50329.50329.448,646
Oct 18, 2024333.75335.00332.50333.50333.444,493
Oct 17, 2024332.75334.00332.50334.00333.941,215
Oct 16, 2024331.00333.50330.50333.00332.943,930
Oct 15, 2024337.50337.50332.50332.50332.448,340
Oct 14, 2024336.25338.00336.25338.00337.945,775
Oct 11, 2024337.00337.50334.50336.00335.9416,656
Oct 10, 2024339.50339.50336.00337.00336.946,900
Oct 9, 2024339.00340.75336.00337.50337.4449,977
Oct 8, 2024340.00341.00340.00341.00340.9413,353
Oct 7, 2024343.75343.75339.25340.00339.9421,809
Oct 4, 2024340.50340.50338.50340.00339.941,087
Oct 3, 2024340.50341.00339.50339.50339.441,008
Oct 2, 2024339.75340.50339.25340.00339.9435,557
Oct 1, 2024341.00342.00339.75340.00339.9431,410
Sep 30, 2024343.00343.00340.75341.00340.94777
Sep 27, 2024336.00341.00336.00341.00340.9418,671
Sep 26, 2024332.50334.50332.50334.00333.9423,212
Sep 25, 2024331.00336.50331.00333.00332.948,970
Sep 24, 2024336.50336.50331.50331.50331.443,872
Sep 23, 2024341.00341.75339.50339.50339.441,067
Sep 20, 2024341.50341.50340.00341.00340.942,697
Sep 19, 2024341.00343.75341.00342.00341.9410,568
Sep 18, 2024341.00341.00340.00340.00339.941,451
Sep 17, 2024341.50342.00338.50338.50338.447,260
Sep 16, 2024342.75342.75339.50340.00339.9410,270
Sep 13, 2024343.00343.00342.75343.00342.943,104
Sep 12, 2024341.50344.25340.00340.50340.4415,243
Sep 11, 2024341.50342.00338.50340.00339.9410,804
Sep 10, 2024346.75346.75343.50344.50344.445,271
Sep 9, 2024347.75347.75346.00346.50346.434,489
Sep 6, 2024346.50347.25344.50346.00345.9313,719
Sep 5, 2024343.00348.00342.00346.25346.1814,376
Sep 4, 2024339.00342.00339.00341.00340.9422,495
Sep 3, 2024340.00340.00339.00339.25339.1955,215
Sep 2, 2024340.50341.00339.50340.00339.948,392
Aug 30, 2024342.50343.00341.50342.50342.446,379
Aug 29, 2024344.00345.50342.50342.75342.6915,626
Aug 28, 2024341.50343.00341.50343.00342.94235
Aug 27, 2024345.00347.00343.50343.50343.4413,977
Aug 23, 2024343.50344.50343.00344.50344.442,330
Aug 22, 2024346.25346.25341.50342.50342.4415,624
Aug 21, 2024342.75348.00342.25346.50346.4326,328
Aug 20, 2024345.00345.00341.50343.75343.6925,328
Aug 19, 2024345.50345.50343.25343.25343.195,881
Aug 16, 2024346.50346.50343.50345.50345.44745
Aug 15, 2024344.00348.00343.50345.00344.944,405
Aug 14, 2024342.00344.00342.00344.00343.947,530
Aug 13, 2024339.50341.00339.00340.00339.9410,700
Aug 12, 2024338.50339.00336.00338.00337.946,459
Aug 9, 2024336.50338.00336.25336.50336.4410,308
Aug 8, 2024335.25337.00334.50336.00335.9415,549
Aug 7, 2024335.00338.00334.50337.50337.4417,079
Aug 6, 2024337.00337.75333.50337.25337.1919,952
Aug 5, 2024336.00336.25330.50335.00334.9423,513
Aug 2, 2024345.00345.00337.50338.50338.4420,517
Aug 1, 2024348.50354.50345.00346.00345.939,603
Jul 31, 2024354.25354.25348.00349.00348.9317,357
Jul 30, 2024348.00352.50347.50349.00348.9320,103
Jul 29, 2024346.50353.50346.50347.50347.4328,826
Jul 26, 2024335.00348.00335.00347.50347.4380,949
Jul 25, 2024334.25338.50334.25338.50338.443,687
Jul 24, 2024334.50337.00334.50336.00335.945,305
Jul 23, 2024332.25334.00332.00334.00333.946,602
Jul 22, 2024331.50333.50331.50332.50332.447,823
Jul 19, 2024333.50333.50331.25332.50332.447,754
Jul 18, 2024335.50337.00331.00331.00330.9417,539
Jul 17, 2024331.50333.00331.00332.50332.443,167
Jul 16, 2024333.25333.50330.50332.00331.9443,643
Jul 15, 2024331.00332.50329.50331.50331.4410,674
Jul 12, 2024336.50336.50334.50334.50334.4415,623
Jul 11, 2024333.50337.00333.00335.75335.6912,569
Jul 10, 2024328.00331.00327.00331.00330.9429,391
Jul 9, 2024327.75330.00326.00326.00325.9423,738
Jul 8, 2024332.00333.00328.50328.50328.4411,229
Jul 5, 2024338.50339.00331.00331.25331.1977,907
Jul 4, 2024328.75329.50326.50329.50329.449,086
Jul 3, 2024324.50326.50324.00326.00325.9416,616
Jul 2, 2024322.00324.50322.00324.00323.943,196
Jul 1, 2024322.00323.00321.00321.00320.9417,072
Jun 28, 2024322.75323.00320.50320.50320.443,812
Jun 27, 2024323.00323.00321.00321.00320.94466
Jun 26, 2024321.75322.50318.50322.00321.9424,640
Jun 25, 2024323.50325.00322.75324.75324.6986,177
Jun 24, 2024324.00328.00323.00325.00324.9499,635
Jun 21, 2024325.00326.50324.00324.00323.9419,981
Jun 20, 2024328.25329.00327.50327.50327.446,960
Jun 19, 2024326.50330.50323.50328.25328.1913,611
Jun 18, 2024325.00325.50324.50325.00324.9415,640
Jun 17, 2024325.25325.50324.50324.75324.698,931
Jun 14, 2024320.00325.50317.50325.50325.4434,797
Jun 13, 2024 5.95 Dividend
Jun 13, 2024321.50323.50319.00319.25319.1925,712
Jun 12, 2024329.00329.00326.00327.50327.38102,532
Jun 11, 2024334.00334.00328.50328.50328.3871,241
Jun 10, 2024337.50337.50332.50333.00332.8813,913
Jun 7, 2024336.00338.25336.00338.25338.12803
Jun 6, 2024337.25337.25335.00335.50335.3825,289
Jun 5, 2024338.25339.50334.00335.50335.386,984
Jun 4, 2024339.50340.00336.75336.75336.6310,504
Jun 3, 2024342.00342.00338.50339.50339.3720,440
May 31, 2024342.00342.00339.00339.25339.1211,821
May 30, 2024330.75341.00330.75340.50340.3715,385
May 29, 2024331.50332.00329.00330.00329.8828,224
May 28, 2024332.00337.50330.00332.50332.3816,834
May 24, 2024330.00330.00327.50327.50327.387,245
May 23, 2024339.50339.50330.50330.50330.388,211
May 22, 2024342.00344.00340.00340.50340.374,807
May 21, 2024345.00345.25338.00340.00339.8726,738
May 20, 2024346.50346.50345.50345.50345.37460
May 17, 2024347.00347.00345.00345.50345.3710,082
May 16, 2024345.00345.50344.50345.50345.3711,115
May 15, 2024335.50344.50335.50344.50344.3735,129
May 14, 2024340.00340.00334.00334.50334.3813,464
May 13, 2024345.50345.50339.50339.50339.373,681
May 10, 2024347.75347.75342.50342.50342.3734,861
May 9, 2024344.50346.50344.50345.50345.37953
May 8, 2024339.50348.00339.50345.50345.3745,723
May 7, 2024339.00343.00338.00338.00337.8847,912
May 3, 2024333.75340.50333.75338.00337.8828,298
May 2, 2024332.50335.00332.00333.50333.387,382
May 1, 2024332.00334.00332.00332.00331.8810,110
Apr 30, 2024333.00334.00330.00332.50332.3835,766
Apr 29, 2024327.50333.50327.00333.50333.389,593
Apr 26, 2024325.75329.00325.00327.25327.1334,720
Apr 25, 2024327.25328.50325.00325.50325.3825,973
Apr 24, 2024326.50328.50326.50327.00326.882,167
Apr 23, 2024326.50327.50325.50327.50327.3846,638
Apr 22, 2024324.50325.00324.00324.00323.881,556
Apr 19, 2024322.50324.00320.50323.50323.3814,504
Apr 18, 2024324.50324.50323.00324.50324.389,180
Apr 17, 2024325.00325.00322.50323.50323.384,460
Apr 16, 2024324.00325.00323.00325.00324.888,219
Apr 15, 2024327.00329.00325.00328.00327.8821,584
Apr 12, 2024329.00329.50326.50327.50327.385,264
Apr 11, 2024327.00327.00324.50326.50326.3817,098
Apr 10, 2024327.00328.00325.00327.50327.3816,492
Apr 9, 2024327.00327.00324.50324.50324.3853,277
Apr 8, 2024327.50328.00327.50328.00327.883,466