HICL Infrastructure Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 126.00 | 128.01 | 126.00 | 126.20 | 109.87 | 1,850,287 |
| 2024-08-29 | 126.80 | 127.69 | 125.40 | 126.40 | 110.04 | 1,660,109 |
| 2024-08-28 | 128.00 | 128.80 | 126.40 | 126.80 | 110.39 | 2,528,700 |
| 2024-08-27 | 127.20 | 130.00 | 127.20 | 128.20 | 111.61 | 2,288,574 |
| 2024-08-23 | 128.80 | 130.40 | 126.56 | 128.60 | 111.96 | 2,636,714 |
| 2024-08-22 | 129.40 | 130.80 | 128.20 | 128.20 | 111.61 | 1,988,027 |
| 2024-08-21 | 127.80 | 129.48 | 127.00 | 129.00 | 112.30 | 2,767,196 |
| 2024-08-20 | 128.60 | 130.20 | 127.80 | 129.20 | 112.48 | 2,950,984 |
| 2024-08-19 | 130.00 | 130.00 | 128.80 | 130.00 | 113.17 | 11,207,102 |
| 2024-08-16 | 127.40 | 129.97 | 127.40 | 129.80 | 113.00 | 1,613,224 |
| 2024-08-15 | 127.00 | 129.72 | 127.00 | 128.40 | 111.78 | 5,023,125 |
| 2024-08-14 | 126.60 | 127.60 | 126.43 | 127.40 | 110.91 | 4,854,182 |
| 2024-08-13 | 126.80 | 127.27 | 125.80 | 126.00 | 109.69 | 3,160,728 |
| 2024-08-12 | 125.20 | 126.80 | 125.12 | 126.20 | 109.87 | 2,805,467 |
| 2024-08-09 | 124.20 | 126.20 | 124.20 | 125.60 | 109.34 | 2,464,653 |
| 2024-08-08 | 124.40 | 126.40 | 123.00 | 125.40 | 109.17 | 1,704,388 |
| 2024-08-07 | 124.00 | 125.60 | 123.20 | 125.00 | 108.82 | 2,529,361 |
| 2024-08-06 | 125.20 | 127.00 | 123.60 | 124.40 | 108.30 | 4,851,991 |
| 2024-08-05 | 126.00 | 126.00 | 122.00 | 124.00 | 107.95 | 7,889,687 |
| 2024-08-02 | 126.60 | 127.80 | 125.00 | 126.00 | 109.69 | 2,421,199 |
| 2024-08-01 | 126.80 | 130.40 | 126.40 | 129.00 | 112.30 | 4,179,316 |
| 2024-07-31 | 126.80 | 128.60 | 126.20 | 127.00 | 110.56 | 4,058,428 |
| 2024-07-30 | 124.80 | 127.60 | 124.80 | 126.60 | 110.21 | 3,225,613 |
| 2024-07-29 | 124.00 | 126.20 | 122.93 | 125.20 | 109.00 | 6,523,465 |
| 2024-07-26 | 124.40 | 125.00 | 122.35 | 123.00 | 107.08 | 4,778,284 |
| 2024-07-25 | 123.60 | 125.20 | 123.20 | 124.00 | 107.95 | 1,994,098 |
| 2024-07-24 | 126.20 | 126.85 | 123.80 | 125.00 | 107.03 | 2,649,655 |
| 2024-07-23 | 127.40 | 127.60 | 126.40 | 126.80 | 108.57 | 2,916,893 |
| 2024-07-22 | 127.40 | 128.00 | 126.84 | 127.20 | 108.91 | 1,639,190 |
| 2024-07-19 | 128.00 | 128.00 | 127.15 | 127.60 | 109.25 | 4,654,269 |
| 2024-07-18 | 124.60 | 128.00 | 124.60 | 127.80 | 109.43 | 6,200,457 |
| 2024-07-17 | 125.00 | 126.20 | 124.80 | 125.60 | 107.54 | 3,053,556 |
| 2024-07-16 | 125.20 | 126.44 | 124.80 | 125.00 | 107.03 | 2,141,002 |
| 2024-07-15 | 124.80 | 126.00 | 124.80 | 125.60 | 107.54 | 2,272,128 |
| 2024-07-12 | 126.20 | 126.80 | 124.80 | 125.00 | 107.03 | 4,580,449 |
| 2024-07-11 | 124.60 | 127.00 | 123.60 | 127.00 | 108.74 | 4,034,388 |
| 2024-07-10 | 123.40 | 124.80 | 123.40 | 124.00 | 106.17 | 4,113,665 |
| 2024-07-09 | 126.20 | 126.20 | 123.40 | 123.80 | 106.00 | 2,245,505 |
| 2024-07-08 | 126.20 | 127.20 | 124.40 | 124.60 | 106.69 | 2,522,294 |
| 2024-07-05 | 125.00 | 128.40 | 124.80 | 126.60 | 108.40 | 5,173,071 |
| 2024-07-04 | 122.20 | 125.60 | 122.20 | 125.60 | 107.54 | 2,983,746 |
| 2024-07-03 | 123.80 | 123.80 | 122.00 | 123.00 | 105.32 | 5,048,031 |
| 2024-07-02 | 123.00 | 124.20 | 122.20 | 122.60 | 104.97 | 3,411,419 |
| 2024-07-01 | 123.00 | 124.80 | 122.60 | 122.80 | 105.14 | 2,098,505 |
| 2024-06-28 | 123.00 | 125.00 | 123.00 | 124.40 | 106.51 | 2,035,980 |
| 2024-06-27 | 123.60 | 124.60 | 123.03 | 124.60 | 106.69 | 2,708,156 |
| 2024-06-26 | 123.60 | 124.80 | 123.50 | 123.80 | 106.00 | 2,367,985 |
| 2024-06-25 | 124.40 | 126.00 | 123.60 | 124.60 | 106.69 | 3,269,765 |
| 2024-06-24 | 124.20 | 126.00 | 123.40 | 124.40 | 106.51 | 4,396,835 |
| 2024-06-21 | 123.40 | 125.20 | 123.40 | 124.80 | 106.86 | 3,636,129 |
| 2024-06-20 | 125.00 | 126.01 | 123.60 | 124.00 | 106.17 | 6,370,272 |
| 2024-06-19 | 126.60 | 126.60 | 124.93 | 125.20 | 107.20 | 4,316,677 |
| 2024-06-18 | 125.80 | 126.60 | 124.40 | 126.00 | 107.88 | 4,262,595 |
| 2024-06-17 | 125.40 | 126.60 | 124.60 | 124.80 | 106.86 | 3,667,846 |
| 2024-06-14 | 123.20 | 125.90 | 123.20 | 125.60 | 107.54 | 6,397,935 |
| 2024-06-13 | 122.00 | 125.40 | 122.00 | 123.40 | 105.66 | 5,252,114 |
| 2024-06-12 | 120.40 | 123.20 | 119.20 | 121.80 | 104.29 | 3,728,123 |
| 2024-06-11 | 121.80 | 121.80 | 119.60 | 119.80 | 102.58 | 2,240,990 |
| 2024-06-10 | 122.60 | 123.80 | 120.80 | 121.00 | 103.60 | 3,024,326 |
| 2024-06-07 | 122.60 | 124.40 | 122.00 | 122.20 | 104.63 | 2,314,233 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.0212 GBP |
| 2026-05-28 | 0.0209 GBP |
| 2026-03-05 | 0.0209 GBP |
| 2025-11-27 | 0.0209 GBP |
| 2025-07-31 | 0.0208 GBP |
| 2025-05-22 | 0.0207 GBP |
| 2025-03-06 | 0.0206 GBP |
| 2024-11-21 | 0.0206 GBP |
| 2024-07-25 | 0.0206 GBP |
| 2024-05-23 | 0.0207 GBP |
| 2024-02-29 | 0.0206 GBP |
| 2023-11-23 | 0.0206 GBP |
| 2023-08-24 | 0.0206 GBP |
| 2023-05-25 | 0.0207 GBP |
| 2023-03-02 | 0.0206 GBP |
| 2022-11-24 | 0.0206 GBP |
| 2022-08-25 | 0.0206 GBP |
| 2022-05-26 | 0.0206 GBP |
| 2022-03-03 | 0.0206 GBP |
| 2021-11-25 | 0.0206 GBP |
| 2021-08-26 | 0.0206 GBP |
| 2021-05-27 | 0.0207 GBP |
| 2021-03-04 | 0.0206 GBP |
| 2020-11-26 | 0.0206 GBP |
| 2020-08-06 | 0.0206 GBP |
| 2020-06-04 | 0.0207 GBP |
| 2020-03-05 | 0.0206 GBP |
| 2019-11-28 | 0.0206 GBP |
| 2019-09-05 | 0.0206 GBP |
| 2019-06-06 | 0.0202 GBP |
| 2019-02-21 | 0.0201 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.