HICL Infrastructure Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	162.80	163.60	160.60	160.60	123.78	5,954,763
2022-10-05	167.20	167.60	160.60	162.40	125.17	5,032,361
2022-10-04	165.00	168.00	162.81	167.40	129.02	2,177,600
2022-10-03	161.00	166.40	159.00	165.00	127.17	5,229,938
2022-09-30	161.00	165.00	158.68	161.60	124.55	6,845,115
2022-09-29	154.00	160.00	151.38	160.00	123.32	7,365,479
2022-09-28	151.40	155.00	145.80	155.00	119.47	17,892,586
2022-09-27	166.20	167.20	151.20	151.20	116.54	5,796,634
2022-09-26	166.20	167.44	161.00	166.20	128.10	5,111,244
2022-09-23	176.00	177.06	165.60	165.60	127.64	5,465,905
2022-09-22	176.60	177.60	173.80	174.20	134.26	2,515,831
2022-09-21	176.40	178.20	176.37	177.40	136.73	3,000,311
2022-09-20	177.60	177.60	175.80	176.80	136.27	1,741,531
2022-09-16	175.00	178.00	175.00	176.20	135.81	11,414,433
2022-09-15	176.40	176.64	175.41	176.60	136.11	3,283,962
2022-09-14	174.40	177.80	173.67	177.00	136.42	3,239,758
2022-09-13	177.00	177.10	173.60	175.60	135.34	6,234,357
2022-09-12	177.40	179.10	176.20	177.00	136.42	3,881,561
2022-09-09	175.80	177.86	175.75	176.40	135.96	2,978,319
2022-09-08	174.80	177.60	173.40	176.40	135.96	3,278,318
2022-09-07	173.20	175.68	173.20	175.00	134.88	3,539,317
2022-09-06	175.00	176.00	173.00	175.00	134.88	4,458,167
2022-09-05	173.00	175.75	173.00	174.20	134.26	3,551,634
2022-09-02	173.00	175.60	172.56	175.40	135.19	3,063,565
2022-09-01	173.00	173.80	172.20	172.20	132.72	4,938,912
2022-08-31	171.00	173.20	171.00	172.40	132.88	2,442,821
2022-08-30	173.40	173.40	171.00	171.00	131.80	2,811,111
2022-08-26	171.40	173.60	171.40	171.80	132.42	2,677,889
2022-08-25	170.40	172.60	170.40	171.80	132.42	6,201,302
2022-08-24	173.00	174.00	171.40	172.00	130.98	5,577,141
2022-08-23	174.00	175.98	172.60	172.60	131.44	4,113,547
2022-08-22	175.40	177.45	174.00	174.00	132.50	2,348,375
2022-08-19	176.80	178.00	175.60	175.80	133.88	2,329,172
2022-08-18	177.20	177.20	175.60	176.60	134.48	1,608,196
2022-08-17	178.20	178.40	175.80	175.80	133.88	3,846,383
2022-08-16	180.20	180.20	177.60	177.60	135.25	2,441,499
2022-08-15	179.80	180.60	178.00	179.60	136.77	2,320,026
2022-08-12	177.00	179.80	177.00	178.60	136.01	1,576,958
2022-08-11	177.00	179.20	176.30	178.40	135.86	3,068,539
2022-08-10	175.40	176.40	174.60	176.20	134.18	2,537,963
2022-08-09	176.20	176.20	174.60	174.60	132.96	7,574,541
2022-08-08	172.80	176.20	172.80	175.80	133.88	8,058,384
2022-08-05	172.00	174.00	172.00	173.40	132.05	5,483,594
2022-08-04	173.20	174.77	172.20	173.00	131.74	4,288,159
2022-08-03	172.00	173.40	171.20	173.00	131.74	7,151,901
2022-08-02	171.60	172.99	171.40	171.40	130.52	2,426,423
2022-08-01	173.00	173.99	171.20	172.00	130.98	3,287,985
2022-07-29	173.80	174.80	172.84	173.40	132.05	2,702,727
2022-07-28	174.80	175.20	173.40	173.80	132.35	3,150,275
2022-07-27	174.80	175.40	173.80	173.80	132.35	1,964,153
2022-07-26	175.00	175.20	172.77	173.60	132.20	3,005,336
2022-07-25	174.00	176.00	172.72	175.00	133.27	3,601,112
2022-07-22	174.80	175.40	172.60	173.60	132.20	4,402,794
2022-07-21	174.20	175.80	174.20	175.60	133.72	3,589,888
2022-07-20	173.80	174.80	173.20	174.00	132.50	4,527,735
2022-07-19	172.00	174.80	171.80	173.80	132.35	4,167,066
2022-07-18	170.60	173.00	169.60	173.00	131.74	4,117,902
2022-07-15	168.60	171.80	168.60	170.40	129.76	5,732,749
2022-07-14	170.60	170.60	168.40	169.00	128.70	7,600,521
2022-07-13	170.00	170.10	168.20	169.00	128.70	3,407,232

← NewerPage 18 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.