HICL Infrastructure Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 124.00 | 124.00 | 122.60 | 123.00 | 105.32 | 4,484,819 |
| 2024-06-05 | 124.60 | 124.60 | 122.60 | 122.80 | 105.14 | 3,331,932 |
| 2024-06-04 | 124.40 | 124.60 | 123.40 | 124.00 | 106.17 | 2,868,260 |
| 2024-06-03 | 123.80 | 125.60 | 123.80 | 125.00 | 107.03 | 3,391,424 |
| 2024-05-31 | 122.40 | 124.60 | 121.20 | 124.40 | 106.51 | 4,509,822 |
| 2024-05-30 | 123.60 | 123.60 | 121.00 | 122.00 | 104.46 | 6,251,434 |
| 2024-05-29 | 122.60 | 124.60 | 121.00 | 121.00 | 103.60 | 2,892,369 |
| 2024-05-28 | 122.20 | 124.40 | 122.20 | 123.20 | 105.49 | 4,736,680 |
| 2024-05-24 | 122.00 | 123.20 | 120.20 | 122.40 | 104.80 | 3,090,259 |
| 2024-05-23 | 123.80 | 123.80 | 120.00 | 120.80 | 103.43 | 5,561,753 |
| 2024-05-22 | 123.00 | 125.60 | 123.00 | 124.40 | 104.74 | 4,728,800 |
| 2024-05-21 | 125.80 | 125.80 | 122.80 | 123.40 | 103.90 | 6,064,563 |
| 2024-05-20 | 123.80 | 125.40 | 121.00 | 124.80 | 105.08 | 2,254,567 |
| 2024-05-17 | 124.40 | 126.00 | 123.20 | 124.00 | 104.41 | 2,116,304 |
| 2024-05-16 | 124.20 | 126.80 | 124.20 | 125.20 | 105.42 | 2,598,252 |
| 2024-05-15 | 122.60 | 125.60 | 120.40 | 125.40 | 105.58 | 6,123,936 |
| 2024-05-14 | 124.20 | 125.00 | 122.39 | 123.20 | 103.73 | 6,518,622 |
| 2024-05-13 | 126.40 | 126.60 | 124.20 | 124.20 | 104.57 | 3,965,835 |
| 2024-05-10 | 126.00 | 127.60 | 123.80 | 126.00 | 106.09 | 3,327,015 |
| 2024-05-09 | 126.40 | 127.60 | 125.00 | 126.60 | 106.59 | 4,023,225 |
| 2024-05-08 | 126.00 | 126.20 | 123.60 | 126.20 | 106.26 | 3,309,073 |
| 2024-05-07 | 122.00 | 125.80 | 121.60 | 125.00 | 105.25 | 3,245,516 |
| 2024-05-03 | 121.00 | 123.02 | 121.00 | 122.20 | 102.89 | 22,815,872 |
| 2024-05-02 | 122.20 | 122.40 | 121.40 | 121.60 | 102.38 | 4,150,532 |
| 2024-05-01 | 122.00 | 122.64 | 120.80 | 121.60 | 102.38 | 4,252,011 |
| 2024-04-30 | 124.20 | 124.80 | 122.15 | 122.20 | 102.89 | 3,153,666 |
| 2024-04-29 | 124.80 | 125.40 | 123.80 | 124.00 | 104.41 | 6,681,586 |
| 2024-04-26 | 124.00 | 125.60 | 123.12 | 124.00 | 104.41 | 2,537,147 |
| 2024-04-25 | 123.00 | 125.20 | 122.40 | 123.40 | 103.90 | 6,852,922 |
| 2024-04-24 | 124.60 | 125.00 | 122.60 | 123.00 | 103.56 | 3,502,747 |
| 2024-04-23 | 124.00 | 125.40 | 123.62 | 125.00 | 105.25 | 2,568,006 |
| 2024-04-22 | 122.60 | 124.01 | 122.60 | 124.00 | 104.41 | 2,705,249 |
| 2024-04-19 | 122.60 | 124.00 | 122.60 | 123.20 | 103.73 | 2,806,912 |
| 2024-04-18 | 124.00 | 124.13 | 122.00 | 123.60 | 104.07 | 3,136,966 |
| 2024-04-17 | 122.60 | 124.37 | 122.60 | 122.80 | 103.40 | 2,474,184 |
| 2024-04-16 | 124.00 | 125.20 | 122.80 | 122.80 | 103.40 | 3,578,938 |
| 2024-04-15 | 126.00 | 126.70 | 124.60 | 124.60 | 104.91 | 3,962,187 |
| 2024-04-12 | 125.60 | 126.80 | 124.94 | 126.40 | 106.43 | 2,711,949 |
| 2024-04-11 | 125.60 | 126.20 | 124.16 | 124.80 | 105.08 | 2,476,351 |
| 2024-04-10 | 126.00 | 126.02 | 124.40 | 125.20 | 105.42 | 4,485,932 |
| 2024-04-09 | 125.60 | 126.80 | 125.00 | 125.20 | 105.42 | 3,469,958 |
| 2024-04-08 | 125.00 | 126.80 | 124.41 | 126.20 | 106.26 | 4,591,616 |
| 2024-04-05 | 126.00 | 126.40 | 123.60 | 125.00 | 105.25 | 3,295,395 |
| 2024-04-04 | 126.00 | 127.38 | 125.75 | 126.40 | 106.43 | 8,214,212 |
| 2024-04-03 | 126.00 | 126.80 | 125.20 | 126.00 | 106.09 | 4,936,945 |
| 2024-04-02 | 125.60 | 126.74 | 125.60 | 126.00 | 106.09 | 3,364,547 |
| 2024-03-28 | 126.80 | 126.80 | 125.40 | 126.40 | 106.43 | 4,030,507 |
| 2024-03-27 | 125.40 | 126.52 | 125.19 | 125.80 | 105.92 | 4,346,138 |
| 2024-03-26 | 125.60 | 126.40 | 125.10 | 126.00 | 106.09 | 4,656,318 |
| 2024-03-25 | 124.00 | 125.30 | 121.40 | 125.20 | 105.42 | 4,679,546 |
| 2024-03-22 | 125.00 | 125.20 | 123.60 | 124.40 | 104.74 | 2,617,269 |
| 2024-03-21 | 124.80 | 125.60 | 123.40 | 124.20 | 104.57 | 5,161,816 |
| 2024-03-20 | 124.20 | 125.81 | 123.20 | 123.80 | 104.24 | 3,491,441 |
| 2024-03-19 | 124.80 | 125.80 | 124.00 | 124.60 | 104.91 | 3,461,167 |
| 2024-03-18 | 123.20 | 125.40 | 121.00 | 124.60 | 104.91 | 3,484,314 |
| 2024-03-15 | 123.00 | 124.40 | 120.00 | 124.00 | 104.41 | 4,702,362 |
| 2024-03-14 | 125.20 | 125.33 | 122.20 | 122.40 | 103.06 | 4,131,510 |
| 2024-03-13 | 126.40 | 127.40 | 124.20 | 124.20 | 104.57 | 5,275,405 |
| 2024-03-12 | 126.80 | 127.80 | 125.80 | 125.80 | 105.92 | 3,598,366 |
| 2024-03-11 | 128.00 | 129.60 | 126.23 | 126.60 | 106.59 | 7,651,020 |
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.