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 |
| Sep 27, 2023 | £312.75 | £314.50 | £305.00 | £305.50 | 1 118 948 |
| Sep 26, 2023 | £317.00 | £317.50 | £312.00 | £312.00 | 967 121 |
| Sep 25, 2023 | £315.00 | £317.00 | £314.00 | £315.50 | 873 902 |
| Sep 22, 2023 | £313.66 | £316.50 | £310.00 | £315.00 | 1 250 125 |
| Sep 21, 2023 | £310.00 | £313.50 | £308.00 | £312.50 | 527 912 |
| Sep 20, 2023 | £304.00 | £310.50 | £303.93 | £310.50 | 574 734 |
| Sep 19, 2023 | £307.00 | £308.50 | £303.00 | £303.00 | 604 071 |
| Sep 18, 2023 | £310.00 | £311.50 | £305.00 | £305.00 | 1 498 847 |
| Sep 15, 2023 | £313.00 | £313.00 | £309.92 | £310.50 | 1 181 908 |
| Sep 14, 2023 | £305.50 | £311.00 | £303.76 | £311.00 | 1 007 626 |
| Sep 13, 2023 | £306.00 | £306.00 | £303.00 | £305.00 | 1 547 073 |
| Sep 12, 2023 | £303.25 | £306.00 | £302.51 | £304.00 | 735 407 |
| Sep 11, 2023 | £303.00 | £306.50 | £301.50 | £303.50 | 817 208 |
| Sep 08, 2023 | £303.50 | £306.00 | £302.50 | £303.50 | 376 601 |
| Sep 07, 2023 | £304.50 | £304.50 | £304.50 | £304.50 | 0 |
| Sep 06, 2023 | £303.00 | £305.50 | £302.00 | £304.50 | 486 328 |
| Sep 05, 2023 | £302.50 | £304.00 | £301.87 | £303.00 | 708 081 |
| Sep 04, 2023 | £306.27 | £308.50 | £302.50 | £303.50 | 350 406 |
| Sep 01, 2023 | £310.00 | £310.00 | £303.00 | £303.50 | 742 384 |
| Aug 31, 2023 | £310.00 | £315.00 | £305.00 | £308.00 | 721 656 |
| Aug 30, 2023 | £300.50 | £300.50 | £300.50 | £300.50 | 0 |
| Aug 29, 2023 | £301.50 | £307.50 | £299.00 | £305.00 | 1 219 125 |
| Aug 25, 2023 | £296.00 | £301.00 | £293.75 | £300.50 | 942 451 |
| Aug 24, 2023 | £291.00 | £299.00 | £291.00 | £293.50 | 809 515 |
| Aug 23, 2023 | £293.00 | £298.75 | £289.00 | £292.00 | 996 872 |
