Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,880.45 -72.20 (-0.13%) CMC Crypto 200
1,173.27 -35.43 (-2.93%)
3i Infrastructure plc (3IN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 329.00 | 339.50 | 324.80 | 331.00 | 331.00 | 2,015,411 |
| 04 Jul 2024 | 327.00 | 330.00 | 326.00 | 330.00 | 330.00 | 534,300 |
| 03 Jul 2024 | 323.50 | 329.50 | 322.00 | 328.00 | 328.00 | 1,013,110 |
| 02 Jul 2024 | 325.50 | 325.50 | 321.00 | 324.00 | 324.00 | 817,491 |
| 01 Jul 2024 | 320.50 | 325.00 | 320.50 | 321.00 | 321.00 | 916,287 |
| 28 Jun 2024 | 321.50 | 324.00 | 319.50 | 320.50 | 320.50 | 669,786 |
| 27 Jun 2024 | 321.00 | 329.00 | 320.00 | 321.00 | 321.00 | 360,929 |
| 26 Jun 2024 | 321.50 | 332.00 | 318.00 | 322.00 | 322.00 | 972,670 |
| 25 Jun 2024 | 324.00 | 331.00 | 321.85 | 324.50 | 324.50 | 738,041 |
| 24 Jun 2024 | 324.50 | 329.50 | 323.00 | 325.00 | 325.00 | 1,052,447 |
| 21 Jun 2024 | 327.00 | 335.00 | 323.50 | 325.50 | 325.50 | 1,094,122 |
| 20 Jun 2024 | 329.00 | 329.50 | 327.00 | 327.00 | 327.00 | 818,913 |
| 19 Jun 2024 | 325.00 | 333.50 | 323.50 | 328.00 | 328.00 | 931,940 |
| 18 Jun 2024 | 328.00 | 328.00 | 323.50 | 325.00 | 325.00 | 1,195,195 |
| 17 Jun 2024 | 326.00 | 327.00 | 322.49 | 324.00 | 324.00 | 606,859 |
| 14 Jun 2024 | 320.50 | 326.00 | 316.50 | 325.50 | 325.50 | 900,135 |
| 13 Jun 2024 | 323.50 | 324.00 | 318.50 | 318.50 | 318.50 | 1,082,003 |
| 13 Jun 2024 | 0.0595 Dividend | |||||
| 12 Jun 2024 | 328.00 | 330.00 | 322.00 | 327.00 | 326.94 | 1,188,322 |
| 11 Jun 2024 | 335.00 | 336.50 | 328.00 | 328.00 | 327.94 | 814,407 |
| 10 Jun 2024 | 336.00 | 342.00 | 332.00 | 333.00 | 332.94 | 755,241 |
| 07 Jun 2024 | 337.50 | 339.00 | 335.43 | 339.00 | 338.94 | 463,434 |
| 06 Jun 2024 | 335.50 | 345.00 | 335.00 | 337.50 | 337.44 | 1,114,009 |
| 05 Jun 2024 | 338.00 | 341.00 | 334.00 | 335.50 | 335.44 | 1,316,672 |
| 04 Jun 2024 | 338.50 | 341.00 | 336.50 | 336.50 | 336.44 | 759,855 |
| 03 Jun 2024 | 341.50 | 343.00 | 338.50 | 340.50 | 340.44 | 827,923 |
| 31 May 2024 | 341.50 | 346.50 | 338.00 | 338.50 | 338.44 | 1,110,967 |
| 30 May 2024 | 329.00 | 341.50 | 329.00 | 341.00 | 340.94 | 1,372,195 |
| 29 May 2024 | 329.00 | 333.50 | 329.00 | 329.00 | 328.94 | 788,433 |
| 28 May 2024 | 330.50 | 338.00 | 327.00 | 332.00 | 331.94 | 1,082,819 |
| 24 May 2024 | 329.00 | 335.10 | 327.50 | 330.50 | 330.44 | 1,932,434 |
| 23 May 2024 | 342.00 | 342.00 | 330.00 | 330.00 | 329.94 | 1,823,615 |
| 22 May 2024 | 340.50 | 345.00 | 338.00 | 339.50 | 339.44 | 551,954 |
| 21 May 2024 | 345.00 | 348.00 | 338.00 | 340.00 | 339.94 | 1,882,970 |
| 20 May 2024 | 348.00 | 349.00 | 339.00 | 346.00 | 345.94 | 911,511 |
| 17 May 2024 | 346.50 | 348.50 | 345.00 | 345.00 | 344.94 | 787,286 |
| 16 May 2024 | 343.00 | 347.00 | 343.00 | 346.50 | 346.44 | 1,283,181 |
| 15 May 2024 | 333.50 | 345.50 | 333.50 | 343.00 | 342.94 | 891,402 |
| 14 May 2024 | 339.00 | 342.50 | 333.50 | 333.50 | 333.44 | 834,596 |
| 13 May 2024 | 345.00 | 346.50 | 338.50 | 338.50 | 338.44 | 679,711 |
| 10 May 2024 | 346.50 | 348.50 | 339.50 | 341.50 | 341.44 | 552,174 |
| 09 May 2024 | 348.50 | 348.50 | 344.50 | 346.00 | 345.94 | 1,404,105 |
| 08 May 2024 | 339.50 | 348.00 | 338.00 | 348.00 | 347.94 | 976,089 |
| 07 May 2024 | 337.50 | 343.00 | 331.00 | 339.00 | 338.94 | 907,759 |
| 03 May 2024 | 335.00 | 340.00 | 332.80 | 338.00 | 337.94 | 998,053 |
| 02 May 2024 | 334.00 | 335.50 | 331.00 | 335.50 | 335.44 | 487,009 |
| 01 May 2024 | 333.00 | 334.00 | 331.00 | 333.50 | 333.44 | 665,783 |
| 30 Apr 2024 | 334.00 | 334.50 | 329.50 | 333.00 | 332.94 | 1,209,112 |
| 29 Apr 2024 | 328.00 | 333.50 | 326.23 | 333.50 | 333.44 | 1,110,427 |
| 26 Apr 2024 | 325.50 | 328.25 | 324.50 | 326.50 | 326.44 | 1,340,624 |
| 25 Apr 2024 | 326.00 | 328.50 | 324.00 | 325.00 | 324.94 | 804,597 |
| 24 Apr 2024 | 328.00 | 328.50 | 326.00 | 326.00 | 325.94 | 585,864 |
| 23 Apr 2024 | 325.50 | 328.00 | 324.73 | 328.00 | 327.94 | 1,054,989 |
| 22 Apr 2024 | 324.50 | 325.50 | 323.50 | 325.50 | 325.44 | 551,232 |
| 19 Apr 2024 | 321.50 | 324.00 | 320.00 | 323.00 | 322.94 | 918,855 |
| 18 Apr 2024 | 322.50 | 325.32 | 322.50 | 324.00 | 323.94 | 642,740 |
| 17 Apr 2024 | 325.00 | 326.00 | 322.50 | 324.50 | 324.44 | 447,297 |
| 16 Apr 2024 | 325.50 | 326.00 | 322.50 | 325.00 | 324.94 | 1,240,863 |
| 15 Apr 2024 | 326.00 | 329.00 | 325.00 | 325.50 | 325.44 | 882,974 |
| 12 Apr 2024 | 328.00 | 329.50 | 326.50 | 326.50 | 326.44 | 751,154 |
| 11 Apr 2024 | 328.00 | 328.24 | 324.50 | 326.50 | 326.44 | 597,596 |
| 10 Apr 2024 | 325.00 | 328.50 | 323.50 | 327.00 | 326.94 | 911,720 |
| 09 Apr 2024 | 326.50 | 329.00 | 324.00 | 325.50 | 325.44 | 1,687,070 |
| 08 Apr 2024 | 325.50 | 329.00 | 325.50 | 327.00 | 326.94 | 724,521 |
| 05 Apr 2024 | 328.00 | 328.00 | 325.50 | 325.50 | 325.44 | 465,070 |
| 04 Apr 2024 | 323.50 | 329.50 | 323.50 | 329.00 | 328.94 | 1,301,308 |
| 03 Apr 2024 | 323.50 | 327.00 | 323.50 | 325.50 | 325.44 | 898,581 |
| 02 Apr 2024 | 327.00 | 328.00 | 324.00 | 326.00 | 325.94 | 1,211,478 |
| 28 Mar 2024 | 325.50 | 327.50 | 325.00 | 326.50 | 326.44 | 773,019 |
| 27 Mar 2024 | 326.00 | 327.50 | 324.00 | 326.00 | 325.94 | 1,033,687 |
| 26 Mar 2024 | 325.50 | 328.00 | 325.00 | 326.00 | 325.94 | 1,137,332 |
| 25 Mar 2024 | 324.50 | 329.00 | 323.00 | 325.50 | 325.44 | 1,134,553 |
| 22 Mar 2024 | 323.00 | 327.00 | 322.31 | 325.00 | 324.94 | 2,109,995 |
| 21 Mar 2024 | 326.00 | 328.00 | 321.50 | 323.00 | 322.94 | 794,627 |
| 20 Mar 2024 | 321.00 | 324.58 | 319.94 | 324.00 | 323.94 | 1,851,770 |
| 19 Mar 2024 | 325.00 | 326.01 | 321.00 | 321.00 | 320.94 | 763,521 |
| 18 Mar 2024 | 321.00 | 327.00 | 321.00 | 325.00 | 324.94 | 995,314 |
| 15 Mar 2024 | 325.50 | 325.50 | 321.00 | 325.00 | 324.94 | 1,418,150 |
| 14 Mar 2024 | 327.00 | 327.00 | 322.00 | 323.00 | 322.94 | 1,194,292 |
| 13 Mar 2024 | 327.00 | 327.00 | 324.00 | 325.00 | 324.94 | 2,532,417 |
| 12 Mar 2024 | 324.00 | 326.50 | 324.00 | 325.00 | 324.94 | 876,492 |
| 11 Mar 2024 | 327.00 | 327.50 | 323.50 | 325.00 | 324.94 | 887,544 |
| 08 Mar 2024 | 329.00 | 332.00 | 325.50 | 326.00 | 325.94 | 1,331,179 |
| 07 Mar 2024 | 332.50 | 335.50 | 329.50 | 331.50 | 331.44 | 1,759,689 |
| 06 Mar 2024 | 332.50 | 335.00 | 331.00 | 332.00 | 331.94 | 1,145,817 |
| 05 Mar 2024 | 331.00 | 334.00 | 331.00 | 333.00 | 332.94 | 878,033 |
| 04 Mar 2024 | 334.50 | 335.00 | 332.00 | 333.00 | 332.94 | 719,944 |
| 01 Mar 2024 | 333.50 | 335.50 | 332.34 | 334.50 | 334.44 | 814,981 |
| 29 Feb 2024 | 331.00 | 335.50 | 329.00 | 335.00 | 334.94 | 652,599 |
| 28 Feb 2024 | 334.50 | 335.00 | 329.50 | 331.00 | 330.94 | 2,167,412 |
| 27 Feb 2024 | 333.50 | 335.00 | 331.50 | 332.50 | 332.44 | 953,187 |
| 26 Feb 2024 | 332.00 | 334.00 | 330.48 | 332.00 | 331.94 | 883,445 |
| 23 Feb 2024 | 339.00 | 339.00 | 330.00 | 331.00 | 330.94 | 2,703,952 |
| 22 Feb 2024 | 328.50 | 338.04 | 327.00 | 336.50 | 336.44 | 905,835 |
| 21 Feb 2024 | 323.50 | 330.00 | 319.45 | 329.00 | 328.94 | 792,944 |
| 20 Feb 2024 | 321.00 | 325.00 | 317.70 | 322.00 | 321.94 | 536,023 |
| 19 Feb 2024 | 326.00 | 327.00 | 321.50 | 322.00 | 321.94 | 538,728 |
| 16 Feb 2024 | 328.50 | 328.50 | 324.00 | 325.00 | 324.94 | 1,415,708 |
| 15 Feb 2024 | 328.50 | 328.50 | 325.00 | 325.00 | 324.94 | 423,613 |
| 14 Feb 2024 | 326.00 | 328.00 | 325.00 | 326.50 | 326.44 | 779,304 |
| *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.