HICL Infrastructure Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	126.00	127.20	124.00	124.00	101.14	2,006,854
2023-09-18	128.60	128.60	125.80	125.80	102.61	2,993,924
2023-09-15	130.00	130.80	127.00	127.00	103.58	4,184,769
2023-09-14	128.60	130.20	128.20	130.20	106.19	5,191,993
2023-09-13	128.00	129.20	127.91	128.60	104.89	2,501,788
2023-09-12	128.00	128.80	127.31	128.00	104.40	4,732,922
2023-09-11	128.20	128.80	127.00	127.00	103.58	2,253,776
2023-09-08	128.00	128.80	127.80	128.20	104.56	1,628,484
2023-09-07	128.00	129.80	127.80	127.80	104.24	2,484,751
2023-09-06	129.20	129.80	128.40	128.40	104.73	2,015,610
2023-09-05	128.60	130.80	128.00	128.60	104.89	2,205,908
2023-09-04	130.20	131.15	129.00	129.20	105.38	2,294,831
2023-09-01	133.20	134.36	130.00	130.00	106.03	3,490,067
2023-08-31	131.00	135.80	131.00	133.80	109.13	3,721,412
2023-08-30	128.00	133.00	127.17	132.00	107.66	5,318,972
2023-08-29	125.00	127.80	124.60	127.80	104.24	2,962,454
2023-08-25	123.40	125.20	123.40	125.00	101.95	2,667,219
2023-08-24	121.40	124.10	121.23	123.40	100.65	2,711,991
2023-08-23	121.60	124.00	121.60	123.20	98.805	1,697,781
2023-08-22	122.00	123.80	121.20	121.20	97.201	2,978,202
2023-08-21	121.20	124.00	121.00	121.00	97.041	3,021,029
2023-08-18	121.20	122.00	120.80	121.40	97.362	2,853,227
2023-08-17	124.00	124.60	121.20	121.20	97.201	3,401,162
2023-08-16	124.80	126.40	123.90	124.00	99.447	2,075,849
2023-08-15	125.80	126.00	123.20	124.20	99.607	2,486,288
2023-08-14	126.80	127.60	125.00	125.00	100.25	2,560,482
2023-08-11	128.80	129.65	126.40	126.40	101.37	2,369,115
2023-08-10	128.00	130.67	128.00	128.80	103.30	2,643,242
2023-08-09	128.80	129.20	126.80	128.60	103.14	2,637,931
2023-08-08	129.40	130.00	128.00	128.20	102.82	2,111,986
2023-08-07	128.60	130.60	128.16	129.00	103.46	1,793,512
2023-08-04	128.20	130.60	128.20	129.20	103.62	1,324,853
2023-08-03	128.80	130.00	126.00	128.20	102.82	2,485,988
2023-08-02	131.00	131.40	128.00	128.00	102.65	3,607,009
2023-08-01	132.00	132.40	131.20	131.60	105.54	2,152,220
2023-07-31	131.00	132.00	130.27	131.20	105.22	2,119,047
2023-07-28	130.60	131.60	130.00	130.80	104.90	2,123,471
2023-07-27	134.80	134.80	129.60	131.80	105.70	5,135,603
2023-07-26	133.40	134.00	132.00	132.40	106.18	2,785,715
2023-07-25	134.80	135.60	131.80	132.40	106.18	3,785,625
2023-07-24	135.40	136.79	134.00	134.00	107.47	2,571,217
2023-07-21	133.80	135.80	133.80	135.20	108.43	1,900,996
2023-07-20	135.60	137.40	133.80	135.00	108.27	2,695,965
2023-07-19	131.20	135.60	131.00	135.00	108.27	4,503,480
2023-07-18	129.80	130.80	128.60	129.80	104.10	4,322,400
2023-07-17	130.40	131.20	129.00	129.60	103.94	2,495,804
2023-07-14	130.00	131.00	129.00	130.00	104.26	2,517,580
2023-07-13	132.00	132.00	128.60	130.60	104.74	5,573,523
2023-07-12	126.60	131.60	126.11	131.00	105.06	5,223,678
2023-07-11	126.80	127.00	125.59	126.40	101.37	4,781,935
2023-07-10	126.80	129.20	125.40	125.60	100.73	2,278,482
2023-07-07	123.80	128.60	123.20	127.20	102.01	2,870,283
2023-07-06	130.80	150.60	124.37	124.40	99.768	4,761,756
2023-07-05	131.20	132.20	130.00	130.80	104.90	2,517,785
2023-07-04	134.80	136.00	131.00	132.00	105.86	8,570,009
2023-07-03	136.00	138.40	134.40	134.60	107.95	2,773,755
2023-06-30	131.60	136.87	131.60	134.20	107.63	4,252,399
2023-06-29	139.00	139.00	131.80	132.40	106.18	10,139,725
2023-06-28	129.80	138.20	129.80	137.80	110.51	10,318,883
2023-06-27	123.40	130.80	122.60	129.40	103.78	10,131,118

← NewerPage 14 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.