HICL Infrastructure Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	127.00	128.20	119.70	122.40	98.164	10,177,537
2023-06-23	130.00	130.00	126.00	126.00	101.05	3,677,876
2023-06-22	134.00	134.00	126.60	129.00	103.46	4,566,703
2023-06-21	133.60	135.00	132.40	132.40	106.18	2,962,649
2023-06-20	133.60	135.60	132.40	135.00	108.27	3,825,800
2023-06-19	135.80	136.20	132.80	133.40	106.99	4,141,299
2023-06-16	138.60	139.00	134.80	134.80	108.11	4,954,242
2023-06-15	141.20	141.20	137.80	138.20	110.84	2,796,719
2023-06-14	142.00	142.60	141.00	141.00	113.08	3,385,808
2023-06-13	144.40	144.40	141.20	142.40	114.20	3,336,405
2023-06-12	142.20	144.00	142.03	143.60	115.17	4,121,727
2023-06-09	142.00	144.20	140.56	142.20	114.04	1,672,220
2023-06-08	142.80	144.20	142.00	142.00	113.88	4,292,179
2023-06-07	144.00	144.80	143.00	143.00	114.68	2,042,822
2023-06-06	142.00	145.00	142.00	144.00	115.49	2,666,321
2023-06-05	145.80	146.00	140.67	142.80	114.52	3,229,433
2023-06-02	143.40	146.60	143.40	144.20	115.65	1,440,520
2023-06-01	144.60	144.60	142.60	143.80	115.33	2,528,025
2023-05-31	144.00	145.25	143.30	143.80	115.33	3,687,635
2023-05-30	142.80	145.20	141.56	144.20	115.65	3,542,191
2023-05-26	142.40	143.80	142.00	142.20	114.04	2,501,393
2023-05-25	144.80	145.80	142.22	142.60	114.36	3,026,145
2023-05-24	149.00	149.20	139.41	147.20	116.39	6,829,223
2023-05-23	151.00	151.60	147.80	148.00	117.03	3,100,746
2023-05-22	152.00	152.00	150.32	151.00	119.40	2,771,686
2023-05-19	150.60	152.00	150.00	151.20	119.56	2,118,709
2023-05-18	151.60	152.42	150.40	150.60	119.08	1,540,869
2023-05-17	154.00	154.00	151.60	151.60	119.87	3,304,330
2023-05-16	153.40	154.40	152.60	153.80	121.61	2,263,240
2023-05-15	154.00	155.00	153.18	153.40	121.30	2,451,962
2023-05-12	154.00	155.60	153.60	153.60	121.45	2,262,903
2023-05-11	153.80	154.40	151.80	154.40	122.09	6,820,203
2023-05-10	154.40	155.60	153.00	153.00	120.98	2,783,516
2023-05-09	155.80	156.80	153.60	153.60	121.45	2,164,743
2023-05-05	154.00	156.00	152.60	156.00	123.35	2,578,586
2023-05-04	153.00	154.00	151.40	152.80	120.82	2,144,015
2023-05-03	152.60	154.00	151.80	153.60	121.45	3,201,377
2023-05-02	153.40	154.20	151.60	151.80	120.03	2,572,740
2023-04-28	154.00	154.40	153.00	153.40	121.30	2,219,880
2023-04-27	154.00	155.00	153.00	153.60	121.45	2,550,449
2023-04-26	153.80	154.80	153.00	154.80	122.40	1,944,222
2023-04-25	152.00	154.00	151.60	154.00	121.77	5,049,121
2023-04-24	150.80	151.60	149.34	151.60	119.87	2,215,323
2023-04-21	149.00	150.00	147.26	149.60	118.29	6,384,755
2023-04-20	151.40	151.60	149.20	149.60	118.29	3,339,901
2023-04-19	152.80	152.95	151.00	151.40	119.71	2,323,159
2023-04-18	154.60	154.60	150.00	153.80	121.61	5,583,919
2023-04-17	156.80	157.40	153.60	153.80	121.61	2,972,788
2023-04-14	157.20	158.64	156.40	156.40	123.67	2,974,653
2023-04-13	157.00	157.00	155.80	157.00	124.14	2,372,779
2023-04-12	156.20	157.00	155.00	157.00	124.14	10,060,665
2023-04-11	156.00	156.80	155.50	156.20	123.51	3,503,134
2023-04-06	155.20	156.85	155.00	156.00	123.35	2,573,670
2023-04-05	155.40	156.20	154.40	155.60	123.03	4,059,476
2023-04-04	154.40	157.00	154.15	154.40	122.09	6,069,703
2023-04-03	155.20	155.20	153.20	154.40	122.09	3,077,200
2023-03-31	152.00	155.20	152.00	155.00	122.56	3,975,621
2023-03-30	150.20	154.00	149.84	153.40	121.30	3,262,516
2023-03-29	152.00	152.00	147.00	150.00	118.61	3,834,637
2023-03-28	153.40	154.60	150.60	150.80	119.24	2,838,404

← NewerPage 15 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.