HICL Infrastructure Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 127.80 | 128.60 | 127.40 | 128.20 | 107.94 | 5,097,556 |
| 2024-03-07 | 127.60 | 129.60 | 127.20 | 127.80 | 107.61 | 7,663,857 |
| 2024-03-06 | 127.60 | 127.90 | 126.20 | 127.40 | 107.27 | 7,660,763 |
| 2024-03-05 | 124.40 | 128.70 | 124.40 | 126.60 | 106.59 | 5,692,335 |
| 2024-03-04 | 123.60 | 126.00 | 123.49 | 125.00 | 105.25 | 5,281,400 |
| 2024-03-01 | 123.00 | 125.40 | 122.60 | 123.80 | 104.24 | 11,514,964 |
| 2024-02-29 | 123.00 | 124.58 | 122.00 | 122.60 | 103.23 | 4,141,886 |
| 2024-02-28 | 125.80 | 127.41 | 124.40 | 124.60 | 103.18 | 4,500,969 |
| 2024-02-27 | 122.00 | 124.20 | 119.20 | 121.60 | 100.69 | 3,428,758 |
| 2024-02-26 | 122.80 | 125.20 | 121.20 | 121.60 | 100.69 | 2,803,116 |
| 2024-02-23 | 123.80 | 124.80 | 122.40 | 122.40 | 101.35 | 18,928,189 |
| 2024-02-22 | 122.40 | 125.00 | 122.00 | 124.60 | 103.18 | 4,610,878 |
| 2024-02-21 | 121.40 | 123.29 | 120.51 | 122.20 | 101.19 | 3,681,818 |
| 2024-02-20 | 120.40 | 121.43 | 119.60 | 121.20 | 100.36 | 3,031,658 |
| 2024-02-19 | 123.20 | 125.20 | 120.00 | 120.80 | 100.03 | 2,807,885 |
| 2024-02-16 | 122.80 | 124.00 | 121.20 | 121.40 | 100.53 | 4,149,152 |
| 2024-02-15 | 123.60 | 126.00 | 121.00 | 122.80 | 101.69 | 6,814,094 |
| 2024-02-14 | 122.60 | 124.00 | 121.80 | 122.40 | 101.35 | 11,683,243 |
| 2024-02-13 | 125.00 | 125.00 | 120.80 | 121.40 | 100.53 | 3,167,232 |
| 2024-02-12 | 125.60 | 127.00 | 123.49 | 124.00 | 102.68 | 1,968,543 |
| 2024-02-09 | 124.80 | 126.78 | 122.00 | 125.00 | 103.51 | 3,625,855 |
| 2024-02-08 | 125.40 | 126.20 | 124.40 | 125.00 | 103.51 | 4,745,799 |
| 2024-02-07 | 125.00 | 126.40 | 124.40 | 124.60 | 103.18 | 3,039,634 |
| 2024-02-06 | 126.00 | 126.20 | 122.89 | 125.40 | 103.84 | 17,301,258 |
| 2024-02-05 | 125.80 | 126.80 | 123.80 | 124.20 | 102.85 | 7,946,445 |
| 2024-02-02 | 128.60 | 128.60 | 123.00 | 125.40 | 103.84 | 4,581,328 |
| 2024-02-01 | 128.20 | 129.80 | 126.60 | 126.60 | 104.83 | 3,617,258 |
| 2024-01-31 | 128.40 | 129.80 | 127.40 | 128.60 | 106.49 | 3,410,076 |
| 2024-01-30 | 129.40 | 130.00 | 128.40 | 128.80 | 106.65 | 2,784,783 |
| 2024-01-29 | 129.40 | 130.80 | 128.60 | 129.40 | 107.15 | 1,422,680 |
| 2024-01-26 | 130.00 | 131.00 | 129.40 | 129.80 | 107.48 | 6,355,674 |
| 2024-01-25 | 129.60 | 130.80 | 126.80 | 130.20 | 107.81 | 4,594,866 |
| 2024-01-24 | 129.80 | 130.61 | 128.80 | 129.60 | 107.32 | 2,701,306 |
| 2024-01-23 | 128.40 | 130.20 | 127.00 | 129.00 | 106.82 | 2,041,839 |
| 2024-01-22 | 129.00 | 131.80 | 127.00 | 127.80 | 105.83 | 15,237,890 |
| 2024-01-19 | 129.40 | 129.40 | 127.80 | 128.40 | 106.32 | 2,207,559 |
| 2024-01-18 | 129.60 | 131.00 | 127.97 | 128.20 | 106.16 | 4,991,559 |
| 2024-01-17 | 129.00 | 130.40 | 128.15 | 129.00 | 106.82 | 4,578,979 |
| 2024-01-16 | 129.40 | 131.60 | 129.40 | 131.20 | 108.64 | 2,331,147 |
| 2024-01-15 | 131.80 | 131.80 | 128.95 | 129.60 | 107.32 | 4,730,554 |
| 2024-01-12 | 133.00 | 133.73 | 130.20 | 131.40 | 108.81 | 3,092,682 |
| 2024-01-11 | 135.40 | 135.40 | 131.40 | 131.40 | 108.81 | 8,267,433 |
| 2024-01-10 | 134.00 | 135.20 | 133.65 | 134.20 | 111.13 | 1,565,660 |
| 2024-01-09 | 134.80 | 138.80 | 134.00 | 135.00 | 111.79 | 3,606,549 |
| 2024-01-08 | 136.00 | 136.40 | 134.20 | 135.00 | 111.79 | 3,649,136 |
| 2024-01-05 | 138.00 | 138.00 | 135.00 | 136.40 | 112.95 | 2,707,052 |
| 2024-01-04 | 137.40 | 139.00 | 137.20 | 137.40 | 113.78 | 2,391,915 |
| 2024-01-03 | 137.40 | 138.52 | 137.40 | 137.40 | 113.78 | 12,981,851 |
| 2024-01-02 | 138.20 | 142.40 | 137.00 | 138.00 | 114.27 | 5,119,600 |
| 2023-12-29 | 138.60 | 140.00 | 134.60 | 138.60 | 114.77 | 1,069,473 |
| 2023-12-28 | 140.20 | 140.20 | 137.80 | 138.20 | 114.44 | 1,357,549 |
| 2023-12-27 | 139.00 | 140.40 | 137.49 | 139.40 | 115.43 | 1,954,264 |
| 2023-12-22 | 138.00 | 138.80 | 137.00 | 137.00 | 113.44 | 1,382,803 |
| 2023-12-21 | 136.60 | 138.40 | 136.00 | 137.60 | 113.94 | 3,285,097 |
| 2023-12-20 | 137.00 | 138.20 | 135.20 | 137.00 | 113.44 | 6,530,956 |
| 2023-12-19 | 134.80 | 135.59 | 134.00 | 134.80 | 111.62 | 3,915,308 |
| 2023-12-18 | 132.20 | 137.65 | 132.20 | 134.00 | 110.96 | 4,699,978 |
| 2023-12-15 | 132.20 | 135.00 | 132.20 | 134.40 | 111.29 | 5,646,337 |
| 2023-12-14 | 132.40 | 134.00 | 129.20 | 133.60 | 110.63 | 3,093,526 |
| 2023-12-13 | 129.80 | 131.40 | 128.80 | 128.80 | 106.65 | 6,847,136 |
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.