HICL Infrastructure Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	152.80	155.00	152.00	154.20	121.93	2,668,850
2023-03-24	153.40	153.47	151.38	151.80	120.03	2,603,711
2023-03-23	154.80	155.80	153.00	153.40	121.30	5,218,608
2023-03-22	155.20	155.60	153.45	153.80	121.61	2,683,370
2023-03-21	155.20	157.00	154.60	155.20	122.72	2,518,088
2023-03-20	153.60	157.00	153.24	154.40	122.09	3,736,799
2023-03-17	157.00	158.00	154.40	155.20	122.72	3,947,081
2023-03-16	158.00	158.75	156.00	156.00	123.35	4,705,336
2023-03-15	160.80	160.80	154.00	156.80	123.98	3,596,485
2023-03-14	158.20	160.60	157.60	160.00	126.51	2,212,108
2023-03-13	161.00	161.43	156.80	157.40	124.46	2,761,449
2023-03-10	158.00	161.00	157.60	160.60	126.99	3,321,626
2023-03-09	160.00	160.20	158.40	159.20	125.88	2,755,714
2023-03-08	159.60	161.00	158.40	159.80	126.36	1,673,036
2023-03-07	160.80	161.60	159.60	160.20	126.67	1,817,587
2023-03-06	158.20	160.80	157.80	160.80	127.15	2,103,601
2023-03-03	156.80	159.20	156.80	159.20	125.88	3,106,543
2023-03-02	153.60	158.20	153.20	157.60	124.62	3,022,801
2023-03-01	158.80	159.50	153.60	156.40	122.04	5,252,339
2023-02-28	159.40	160.80	157.20	159.40	124.38	2,610,990
2023-02-27	158.20	160.20	157.80	159.80	124.69	2,186,385
2023-02-24	159.80	160.00	157.20	158.00	123.29	1,852,726
2023-02-23	160.60	161.40	158.25	159.00	124.07	5,173,567
2023-02-22	159.80	161.60	159.00	159.00	124.07	1,891,682
2023-02-21	163.20	163.25	159.80	161.60	126.10	3,128,888
2023-02-20	161.00	163.60	160.70	162.80	127.03	3,367,450
2023-02-17	160.60	163.00	160.40	161.80	126.25	3,495,392
2023-02-16	166.00	166.28	160.60	160.80	125.47	1,917,858
2023-02-15	164.20	166.40	163.43	166.00	129.53	3,638,480
2023-02-14	165.00	165.00	162.00	163.40	127.50	3,487,091
2023-02-13	164.20	165.40	164.00	164.80	128.59	2,468,353
2023-02-10	164.00	165.20	163.76	164.40	128.28	1,721,823
2023-02-09	165.80	166.40	163.91	165.40	129.06	2,255,711
2023-02-08	161.20	166.00	161.20	166.00	129.53	2,480,932
2023-02-07	166.40	167.80	160.60	162.20	126.56	5,871,801
2023-02-06	169.00	169.60	166.00	166.00	129.53	1,900,608
2023-02-03	168.00	170.60	165.60	170.20	132.81	1,855,555
2023-02-02	167.20	169.00	166.40	168.60	131.56	2,857,599
2023-02-01	164.60	167.40	164.40	167.40	130.62	2,093,285
2023-01-31	166.60	168.80	164.69	166.00	129.53	3,744,452
2023-01-30	167.20	167.60	166.20	167.00	130.31	1,858,622
2023-01-27	168.80	168.80	167.00	167.40	130.62	2,587,210
2023-01-26	166.20	169.00	166.20	169.00	131.87	3,540,911
2023-01-25	166.20	169.00	166.20	166.40	129.84	1,584,844
2023-01-24	167.60	168.00	166.00	166.20	129.69	3,170,495
2023-01-23	167.60	170.00	166.15	168.20	131.25	3,288,142
2023-01-20	166.40	168.00	166.20	167.20	130.47	1,747,095
2023-01-19	167.20	168.60	166.00	166.60	130.00	1,551,659
2023-01-18	167.80	168.99	166.20	167.60	130.78	2,600,286
2023-01-17	170.60	171.60	168.00	168.20	131.25	2,586,326
2023-01-16	171.00	172.80	170.20	170.20	132.81	2,261,687
2023-01-13	167.00	172.80	167.00	172.80	134.84	3,350,654
2023-01-12	166.00	168.20	164.80	168.00	131.09	2,765,217
2023-01-11	167.20	170.00	166.20	166.20	129.69	2,512,133
2023-01-10	167.00	168.60	165.60	167.00	130.31	2,743,349
2023-01-09	168.40	169.79	163.00	167.00	130.31	2,361,943
2023-01-06	168.40	169.40	166.00	169.40	132.18	1,834,729
2023-01-05	168.40	170.20	167.75	168.60	131.56	8,048,042
2023-01-04	167.80	170.40	167.00	168.00	131.09	2,679,945
2023-01-03	164.40	168.80	164.00	168.40	131.40	2,944,571

← NewerPage 16 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.