HICL Infrastructure Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	168.80	170.00	168.80	169.60	129.15	4,146,939
2022-07-11	169.60	170.40	158.37	169.60	129.15	3,908,557
2022-07-08	172.00	172.80	166.98	169.40	129.00	4,468,864
2022-07-07	172.80	174.40	171.80	174.40	132.81	4,631,057
2022-07-06	170.60	174.00	170.40	174.00	132.50	4,227,883
2022-07-05	174.80	176.21	169.50	170.00	129.46	3,400,259
2022-07-04	172.00	174.80	172.00	174.40	132.81	1,466,722
2022-07-01	172.40	177.00	171.21	173.00	131.74	2,487,800
2022-06-30	175.20	175.80	171.70	172.20	131.13	3,249,662
2022-06-29	175.60	177.20	174.84	175.40	133.57	4,252,062
2022-06-28	176.00	177.60	174.80	176.00	134.03	2,289,461
2022-06-27	177.00	178.00	175.76	176.40	134.33	2,284,143
2022-06-24	173.60	177.60	172.68	177.00	134.79	2,716,112
2022-06-23	174.20	174.60	171.80	173.60	132.20	4,045,866
2022-06-22	172.00	175.00	171.50	175.00	133.27	5,342,243
2022-06-21	173.20	173.40	172.20	172.60	131.44	3,124,836
2022-06-20	173.80	174.20	172.60	172.60	131.44	2,693,172
2022-06-17	175.20	176.60	173.00	174.20	132.66	3,693,313
2022-06-16	178.20	178.81	174.80	175.00	133.27	5,442,500
2022-06-15	180.00	180.40	177.40	177.40	135.09	4,821,138
2022-06-14	180.80	181.20	179.00	179.00	136.31	4,636,205
2022-06-13	180.20	181.00	178.60	180.60	137.53	2,507,023
2022-06-10	182.00	182.80	180.40	180.40	137.38	1,969,757
2022-06-09	181.40	183.39	180.64	182.00	138.60	3,038,924
2022-06-08	179.80	181.60	179.80	181.60	138.29	2,378,471
2022-06-07	178.40	181.00	177.73	180.00	137.07	2,889,858
2022-06-06	175.80	178.60	175.80	178.60	136.01	1,765,314
2022-06-01	177.60	178.20	175.60	175.60	133.72	3,097,086
2022-05-31	177.00	178.40	175.80	177.00	134.79	7,616,876
2022-05-30	175.80	177.60	175.80	177.60	135.25	4,737,868
2022-05-27	176.40	176.80	175.00	175.40	133.57	1,673,062
2022-05-26	175.40	177.36	174.20	175.20	133.42	1,994,082
2022-05-25	177.00	180.60	177.00	177.40	133.53	3,203,803
2022-05-24	178.40	179.00	175.20	177.80	133.83	2,938,015
2022-05-23	178.00	180.20	178.00	179.20	134.88	2,453,483
2022-05-20	179.20	181.00	177.10	177.60	133.68	3,121,946
2022-05-19	177.00	179.80	175.45	178.60	134.43	4,197,157
2022-05-18	175.80	180.60	175.80	178.20	134.13	2,876,238
2022-05-17	179.80	181.00	175.80	176.40	132.77	2,280,743
2022-05-16	179.00	180.80	179.00	179.40	135.03	2,080,304
2022-05-13	177.80	179.76	177.80	179.20	134.88	1,931,499
2022-05-12	177.60	180.00	177.40	177.40	133.53	2,512,507
2022-05-11	175.00	180.40	175.00	180.40	135.78	3,159,210
2022-05-10	174.40	177.60	174.40	175.40	132.02	3,148,265
2022-05-09	173.80	176.60	172.80	174.20	131.12	3,117,840
2022-05-06	172.80	174.00	171.40	173.00	130.21	2,662,733
2022-05-05	173.40	174.60	172.20	172.80	130.06	4,145,955
2022-05-04	174.40	175.09	171.40	173.00	130.21	3,298,533
2022-05-03	177.00	177.72	173.20	173.20	130.36	2,768,940
2022-04-29	174.20	178.00	173.46	177.00	133.22	5,198,925
2022-04-28	173.80	174.40	173.29	173.80	130.82	2,931,105
2022-04-27	173.60	174.00	172.48	173.60	130.66	2,660,448
2022-04-26	175.20	175.80	173.40	173.80	130.82	2,852,755
2022-04-25	173.80	175.00	172.80	174.00	130.97	5,097,376
2022-04-22	176.20	179.00	174.40	174.40	131.27	2,048,521
2022-04-21	180.00	180.60	176.80	178.00	133.98	4,020,192
2022-04-20	180.60	180.60	178.40	180.00	135.48	2,527,004
2022-04-19	183.40	184.98	180.00	180.00	135.48	5,793,426
2022-04-14	180.60	183.60	180.09	183.00	137.74	3,151,504
2022-04-13	180.40	181.40	179.40	180.00	135.48	1,919,603

← NewerPage 19 of 22 · 1,266 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.