HICL Infrastructure Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	163.00	165.00	163.00	164.40	128.28	486,964
2022-12-29	164.80	164.80	162.00	163.40	127.50	954,629
2022-12-28	163.20	164.22	160.80	164.00	127.97	1,812,991
2022-12-23	163.20	163.20	161.80	162.00	126.41	546,335
2022-12-22	162.40	163.20	161.80	162.20	126.56	1,630,784
2022-12-21	160.00	163.20	160.00	163.20	127.34	2,270,726
2022-12-20	160.00	162.00	159.60	159.80	124.69	2,258,429
2022-12-19	161.60	162.93	160.50	161.00	125.63	2,341,978
2022-12-16	162.40	163.40	160.40	161.00	125.63	5,103,444
2022-12-15	163.60	164.60	161.60	162.40	126.72	1,824,069
2022-12-14	163.60	164.60	163.00	163.60	127.66	2,446,980
2022-12-13	159.80	164.00	158.80	163.00	127.19	3,266,469
2022-12-12	160.40	161.80	158.50	160.40	125.16	1,908,315
2022-12-09	163.80	163.80	158.20	159.40	124.38	2,669,121
2022-12-08	164.80	165.21	161.30	161.40	125.94	2,191,450
2022-12-07	165.00	166.40	164.60	164.60	128.44	3,617,049
2022-12-06	165.00	167.00	164.40	164.60	128.44	2,060,410
2022-12-05	163.20	165.60	163.00	164.80	128.59	1,367,775
2022-12-02	165.60	166.02	163.00	163.00	127.19	2,098,743
2022-12-01	165.00	166.20	164.00	165.20	128.91	4,083,104
2022-11-30	161.20	164.40	161.20	164.00	127.97	2,467,495
2022-11-29	162.80	163.00	160.83	161.80	126.25	2,304,475
2022-11-28	164.20	165.00	161.00	161.00	125.63	2,503,794
2022-11-25	165.20	165.48	163.00	164.00	127.97	1,886,652
2022-11-24	166.00	167.74	164.60	164.80	128.59	2,563,235
2022-11-23	167.20	169.60	165.00	168.40	129.79	3,286,218
2022-11-22	168.00	169.40	167.33	168.20	129.64	3,589,934
2022-11-21	165.00	169.20	164.86	168.00	129.49	2,599,677
2022-11-18	165.60	167.00	164.22	164.40	126.71	2,976,992
2022-11-17	164.00	167.00	164.00	165.60	127.64	1,606,344
2022-11-16	165.80	167.21	164.20	166.00	127.94	2,105,685
2022-11-15	166.40	168.00	165.60	166.80	128.56	3,920,202
2022-11-14	165.00	167.80	160.40	166.00	127.94	3,336,261
2022-11-11	164.00	167.46	161.66	166.20	128.10	2,868,154
2022-11-10	159.40	163.80	159.30	163.00	125.63	5,783,850
2022-11-09	161.80	162.28	159.60	160.00	123.32	2,734,781
2022-11-08	162.60	163.80	161.60	161.80	124.71	2,779,629
2022-11-07	161.00	165.60	161.00	164.80	127.02	3,614,398
2022-11-04	164.00	164.92	161.20	161.80	124.71	3,049,673
2022-11-03	164.80	164.80	160.20	164.20	126.56	2,377,464
2022-11-02	164.20	166.00	162.27	164.20	126.56	2,747,401
2022-11-01	163.00	166.40	163.00	164.00	126.40	3,069,366
2022-10-31	165.40	166.00	162.20	162.80	125.48	2,419,372
2022-10-28	162.40	169.14	162.20	166.40	128.25	2,903,541
2022-10-27	162.80	165.40	162.80	164.00	126.40	2,521,051
2022-10-26	164.60	165.80	162.30	165.40	127.48	7,971,220
2022-10-25	154.40	166.40	154.40	164.60	126.87	5,705,870
2022-10-24	156.40	158.00	154.65	155.40	119.77	5,445,942
2022-10-21	159.00	159.00	154.40	155.00	119.47	2,886,140
2022-10-20	156.20	160.60	156.20	157.40	121.32	4,479,317
2022-10-19	158.80	159.15	155.40	156.40	120.55	3,718,940
2022-10-18	161.60	163.30	157.20	158.80	122.40	4,674,811
2022-10-17	155.00	161.48	152.60	161.40	124.40	3,016,791
2022-10-14	154.00	158.24	152.76	154.00	118.70	3,672,050
2022-10-13	144.00	155.00	144.00	152.80	117.77	4,753,533
2022-10-12	145.00	149.43	138.89	144.40	111.30	5,020,956
2022-10-11	152.40	153.12	144.70	145.40	112.07	2,596,078
2022-10-10	157.20	157.57	152.20	152.20	117.31	5,114,472
2022-10-07	162.60	162.60	156.80	156.80	120.85	3,699,108
2022-10-06	162.80	163.60	160.60	160.60	123.78	5,954,763

← NewerPage 17 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.