XLON:3IN
3I Infrastructure Plc Stock Price (Quote)
£333.00
-0.500 (-0.150%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £320.00 | £334.50 | Tuesday, 30th Apr 2024 3IN.L stock ended at £333.00. This is 0.150% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 1.52% from a day low at £329.50 to a day high of £334.50. |
| 90 days | £317.70 | £339.00 | |
| 52 weeks | £276.74 | £339.50 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | £317.45 | £320.00 | £317.00 | £320.00 | 1 563 580 |
| Jun 09, 2023 | £317.00 | £318.50 | £317.00 | £318.50 | 1 095 145 |
| Jun 08, 2023 | £316.50 | £318.50 | £316.50 | £317.00 | 862 617 |
| Jun 07, 2023 | £317.07 | £318.50 | £316.50 | £317.00 | 494 827 |
| Jun 06, 2023 | £315.00 | £319.00 | £315.00 | £317.00 | 1 786 320 |
| Jun 05, 2023 | £320.00 | £322.00 | £315.25 | £315.50 | 768 553 |
| Jun 02, 2023 | £318.00 | £321.50 | £318.00 | £319.50 | 625 024 |
| Jun 01, 2023 | £318.00 | £320.00 | £316.00 | £318.50 | 591 350 |
| May 31, 2023 | £314.00 | £317.10 | £312.94 | £315.50 | 922 422 |
| May 30, 2023 | £312.50 | £315.50 | £312.50 | £314.00 | 703 269 |
| May 26, 2023 | £312.50 | £314.67 | £311.50 | £314.00 | 450 305 |
| May 25, 2023 | £315.44 | £318.00 | £311.50 | £311.50 | 805 648 |
| May 24, 2023 | £316.00 | £317.76 | £312.20 | £315.00 | 786 476 |
| May 23, 2023 | £323.00 | £324.50 | £316.50 | £317.00 | 1 120 395 |
| May 22, 2023 | £325.50 | £325.50 | £322.50 | £323.50 | 1 162 752 |
| May 19, 2023 | £326.00 | £326.50 | £324.50 | £325.00 | 1 290 876 |
| May 18, 2023 | £325.80 | £327.00 | £325.00 | £325.50 | 468 013 |
| May 17, 2023 | £326.50 | £326.50 | £326.50 | £326.50 | 0 |
| May 16, 2023 | £324.50 | £328.00 | £324.50 | £326.50 | 777 044 |
| May 15, 2023 | £328.00 | £328.00 | £325.00 | £325.50 | 480 281 |
| May 12, 2023 | £329.00 | £329.00 | £325.50 | £326.50 | 660 511 |
| May 11, 2023 | £328.61 | £329.50 | £326.00 | £329.00 | 3 137 688 |
| May 10, 2023 | £327.00 | £328.00 | £322.90 | £328.00 | 840 589 |
| May 09, 2023 | £328.00 | £328.00 | £323.50 | £324.50 | 756 294 |
| May 05, 2023 | £323.00 | £327.50 | £323.00 | £327.00 | 463 440 |
