HICL Infrastructure Company Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	131.20	132.00	128.60	128.60	106.49	6,108,199
2023-12-11	132.60	134.00	130.80	130.80	108.31	2,898,202
2023-12-08	133.00	133.40	132.20	132.20	109.47	2,076,929
2023-12-07	133.80	134.48	131.00	132.40	109.64	3,436,864
2023-12-06	135.40	135.60	133.80	134.20	111.13	2,397,236
2023-12-05	134.00	135.80	133.80	134.20	111.13	5,236,672
2023-12-04	135.60	137.60	134.00	134.00	110.96	3,023,627
2023-12-01	136.00	137.20	134.80	135.80	112.45	2,491,110
2023-11-30	139.60	139.60	135.40	137.00	113.44	3,671,816
2023-11-29	137.00	139.26	137.00	138.40	114.60	2,345,399
2023-11-28	137.00	138.00	134.60	138.00	114.27	5,801,910
2023-11-27	131.80	136.80	131.80	136.80	113.28	4,738,830
2023-11-24	132.00	133.60	132.00	133.60	110.63	1,780,375
2023-11-23	135.00	136.00	132.00	132.60	109.80	3,295,747
2023-11-22	137.20	138.20	136.00	137.20	111.90	3,174,369
2023-11-21	138.00	138.80	136.60	136.60	111.41	2,877,332
2023-11-20	139.40	141.00	138.00	139.20	113.54	3,709,815
2023-11-17	137.80	139.40	135.40	139.40	113.70	5,699,276
2023-11-16	136.60	138.20	135.00	137.00	111.74	3,534,715
2023-11-15	137.20	138.60	135.39	137.40	112.07	7,704,083
2023-11-14	129.20	136.20	128.40	135.80	110.76	3,671,770
2023-11-13	126.80	129.80	126.62	129.80	105.87	2,510,190
2023-11-10	126.40	127.40	125.00	126.40	103.10	3,289,088
2023-11-09	125.60	128.00	125.00	127.40	103.91	2,719,275
2023-11-08	126.00	126.00	124.59	125.00	101.95	2,403,988
2023-11-07	123.80	126.00	123.80	125.80	102.61	4,311,744
2023-11-06	126.00	127.20	124.00	125.60	102.44	4,070,436
2023-11-03	123.40	127.26	123.40	125.40	102.28	4,985,987
2023-11-02	120.60	124.65	120.00	124.20	101.30	5,134,278
2023-11-01	119.20	120.80	118.00	119.80	97.712	2,367,097
2023-10-31	120.60	121.00	119.20	119.20	97.223	2,105,849
2023-10-30	119.20	121.40	118.60	120.20	98.038	2,385,516
2023-10-27	118.40	119.60	111.00	118.40	96.570	1,749,427
2023-10-26	119.20	120.40	117.40	117.40	95.755	1,550,682
2023-10-25	122.80	123.20	118.80	119.40	97.386	2,104,596
2023-10-24	121.80	123.20	120.96	122.40	99.833	2,410,599
2023-10-23	120.00	121.00	119.02	120.60	98.365	3,965,400
2023-10-20	119.40	121.40	118.60	120.20	98.038	2,293,812
2023-10-19	121.20	121.27	118.80	121.20	98.854	2,263,695
2023-10-18	122.40	122.52	120.24	121.80	99.343	1,975,298
2023-10-17	119.60	122.60	119.40	122.60	99.996	3,839,562
2023-10-16	121.40	122.45	119.40	119.80	97.712	2,050,109
2023-10-13	121.60	122.50	121.00	121.00	98.691	3,288,676
2023-10-12	122.80	124.40	120.86	122.00	99.507	3,368,676
2023-10-11	118.80	121.00	118.80	121.00	98.691	3,196,869
2023-10-10	119.20	119.49	118.22	119.20	97.223	2,492,975
2023-10-09	119.00	119.80	117.20	117.20	95.592	2,819,111
2023-10-06	118.80	121.20	117.80	118.60	96.733	2,015,126
2023-10-05	119.20	119.80	118.20	119.40	97.386	2,092,432
2023-10-04	119.00	120.80	117.20	118.60	96.733	3,479,705
2023-10-03	120.80	121.40	118.00	119.20	97.223	3,351,299
2023-10-02	124.60	124.80	120.80	120.80	98.528	2,349,042
2023-09-29	121.00	125.00	121.00	124.00	101.14	2,412,545
2023-09-28	124.00	125.80	121.00	121.20	98.854	6,610,965
2023-09-27	125.80	126.80	123.20	123.20	100.49	2,843,474
2023-09-26	127.80	127.90	125.40	125.40	102.28	3,846,112
2023-09-25	129.00	130.00	127.40	127.60	104.07	4,607,724
2023-09-22	128.80	129.20	126.83	129.00	105.22	9,223,668
2023-09-21	128.40	129.39	126.40	127.60	104.07	3,736,270
2023-09-20	125.00	129.20	125.00	129.00	105.22	4,285,233

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.