XLON:3IN
3I Infrastructure Plc Stock Price (Quote)
£333.50
+0.500 (+0.150%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £320.00 | £334.50 | Wednesday, 1st May 2024 3IN.L stock ended at £333.50. This is 0.150% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 0.91% from a day low at £331.00 to a day high of £334.00. |
| 90 days | £317.70 | £339.00 | |
| 52 weeks | £276.74 | £339.50 |
| Date | Open | High | Low | Close | Volume |
| Dec 08, 2022 | £327.00 | £329.52 | £323.50 | £324.00 | 306 065 |
| Dec 07, 2022 | £328.00 | £330.00 | £324.50 | £327.00 | 931 281 |
| Dec 06, 2022 | £329.00 | £330.50 | £327.00 | £329.50 | 342 720 |
| Dec 05, 2022 | £327.00 | £330.00 | £327.00 | £327.00 | 347 998 |
| Dec 02, 2022 | £326.50 | £330.50 | £324.55 | £328.00 | 521 996 |
| Dec 01, 2022 | £325.00 | £330.00 | £325.00 | £327.00 | 1 542 199 |
| Nov 30, 2022 | £325.13 | £326.00 | £323.00 | £325.00 | 851 703 |
| Nov 29, 2022 | £323.42 | £325.50 | £323.00 | £323.00 | 817 902 |
| Nov 28, 2022 | £325.00 | £326.00 | £321.50 | £323.50 | 583 041 |
| Nov 25, 2022 | £324.50 | £327.00 | £322.00 | £324.29 | 653 012 |
| Nov 24, 2022 | £323.00 | £326.50 | £321.00 | £323.50 | 556 907 |
| Nov 23, 2022 | £329.34 | £331.00 | £328.00 | £328.00 | 413 202 |
| Nov 22, 2022 | £330.00 | £333.00 | £329.00 | £330.00 | 452 193 |
| Nov 21, 2022 | £331.14 | £334.00 | £329.26 | £330.00 | 537 910 |
| Nov 18, 2022 | £329.00 | £333.00 | £328.00 | £330.72 | 370 879 |
| Nov 17, 2022 | £329.00 | £332.00 | £328.50 | £330.00 | 433 883 |
| Nov 16, 2022 | £338.06 | £338.06 | £325.50 | £330.00 | 916 745 |
| Nov 15, 2022 | £335.90 | £340.50 | £335.25 | £336.00 | 680 966 |
| Nov 14, 2022 | £340.00 | £340.00 | £331.00 | £337.00 | 852 415 |
| Nov 11, 2022 | £346.00 | £346.00 | £338.00 | £338.50 | 1 227 969 |
| Nov 10, 2022 | £329.00 | £345.50 | £329.00 | £342.50 | 1 181 683 |
| Nov 09, 2022 | £328.50 | £330.50 | £324.00 | £329.00 | 817 025 |
| Nov 08, 2022 | £322.00 | £334.00 | £322.00 | £327.00 | 1 790 898 |
| Nov 07, 2022 | £318.38 | £323.50 | £318.00 | £319.50 | 346 624 |
| Nov 04, 2022 | £321.25 | £323.00 | £316.50 | £317.50 | 596 510 |
