HICL Infrastructure Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 134.80 | 135.60 | 134.00 | 134.40 | 132.36 | 2,506,275 |
| 2026-07-22 | 134.80 | 135.80 | 133.60 | 135.20 | 133.14 | 2,948,738 |
| 2026-07-21 | 134.60 | 135.80 | 134.20 | 134.60 | 132.55 | 2,338,373 |
| 2026-07-20 | 134.40 | 135.80 | 133.80 | 135.00 | 132.95 | 3,320,862 |
| 2026-07-17 | 135.20 | 135.60 | 133.00 | 134.80 | 132.75 | 3,082,495 |
| 2026-07-16 | 134.80 | 135.40 | 133.60 | 135.40 | 133.34 | 2,538,600 |
| 2026-07-15 | 134.20 | 135.60 | 133.20 | 134.80 | 132.75 | 3,270,579 |
| 2026-07-14 | 133.40 | 134.80 | 132.80 | 134.80 | 132.75 | 2,311,182 |
| 2026-07-13 | 134.80 | 134.80 | 133.00 | 134.60 | 132.55 | 3,643,793 |
| 2026-07-10 | 135.00 | 135.40 | 133.60 | 134.80 | 132.75 | 2,890,388 |
| 2026-07-09 | 134.00 | 135.20 | 132.60 | 134.00 | 131.96 | 2,159,833 |
| 2026-07-08 | 135.00 | 136.20 | 133.40 | 134.20 | 132.16 | 2,220,745 |
| 2026-07-07 | 134.40 | 136.00 | 133.73 | 135.00 | 132.95 | 2,660,068 |
| 2026-07-06 | 133.80 | 134.80 | 133.20 | 134.40 | 132.36 | 2,426,841 |
| 2026-07-03 | 134.00 | 134.20 | 132.00 | 133.60 | 131.57 | 3,893,466 |
| 2026-07-02 | 133.20 | 134.20 | 132.20 | 133.00 | 130.98 | 4,490,320 |
| 2026-07-01 | 133.40 | 133.40 | 131.60 | 133.00 | 130.98 | 5,072,813 |
| 2026-06-30 | 133.00 | 133.60 | 132.00 | 132.00 | 129.99 | 5,920,391 |
| 2026-06-29 | 134.00 | 134.60 | 132.40 | 133.00 | 130.98 | 4,421,691 |
| 2026-06-26 | 135.80 | 137.00 | 133.00 | 134.00 | 131.96 | 4,129,281 |
| 2026-06-25 | 136.00 | 138.00 | 134.60 | 135.80 | 133.73 | 7,952,284 |
| 2026-06-24 | 134.40 | 136.60 | 133.20 | 135.20 | 133.14 | 5,268,869 |
| 2026-06-23 | 135.60 | 135.60 | 133.60 | 133.80 | 131.77 | 3,474,528 |
| 2026-06-22 | 134.00 | 136.40 | 133.60 | 135.60 | 133.54 | 2,731,643 |
| 2026-06-19 | 134.00 | 136.00 | 133.60 | 134.80 | 132.75 | 5,181,670 |
| 2026-06-18 | 134.40 | 135.80 | 133.00 | 135.80 | 133.73 | 3,468,930 |
| 2026-06-17 | 133.80 | 134.40 | 132.10 | 134.20 | 132.16 | 2,835,116 |
| 2026-06-16 | 133.60 | 134.40 | 131.60 | 133.00 | 130.98 | 5,134,699 |
| 2026-06-15 | 135.20 | 135.80 | 131.48 | 133.00 | 130.98 | 5,220,921 |
| 2026-06-12 | 132.60 | 136.00 | 132.60 | 133.60 | 131.57 | 4,520,804 |
| 2026-06-11 | 132.40 | 134.00 | 132.40 | 133.40 | 131.37 | 3,134,069 |
| 2026-06-10 | 133.00 | 134.00 | 132.00 | 133.40 | 131.37 | 2,381,250 |
| 2026-06-09 | 132.60 | 133.60 | 131.60 | 132.60 | 130.58 | 2,174,526 |
| 2026-06-08 | 133.00 | 133.20 | 131.40 | 132.00 | 129.99 | 2,773,785 |
| 2026-06-05 | 132.00 | 134.60 | 132.00 | 133.00 | 130.98 | 2,227,729 |
| 2026-06-04 | 131.00 | 133.80 | 131.00 | 133.00 | 130.98 | 2,917,653 |
| 2026-06-03 | 132.20 | 133.20 | 131.20 | 132.20 | 130.19 | 2,042,194 |
| 2026-06-02 | 132.80 | 133.61 | 132.00 | 133.20 | 131.17 | 2,499,486 |
| 2026-06-01 | 132.60 | 135.20 | 132.00 | 132.00 | 129.99 | 3,653,143 |
| 2026-05-29 | 133.00 | 134.60 | 132.02 | 133.80 | 131.77 | 4,382,717 |
| 2026-05-28 | 131.60 | 132.80 | 130.80 | 132.60 | 130.58 | 5,336,626 |
| 2026-05-27 | 129.80 | 135.60 | 128.80 | 133.00 | 128.92 | 6,421,544 |
| 2026-05-26 | 128.60 | 129.60 | 127.80 | 128.80 | 124.85 | 2,909,308 |
| 2026-05-22 | 127.20 | 128.60 | 127.20 | 127.80 | 123.88 | 3,291,849 |
| 2026-05-21 | 125.00 | 128.00 | 125.00 | 128.00 | 124.07 | 3,913,142 |
| 2026-05-20 | 123.60 | 126.60 | 123.00 | 125.60 | 121.75 | 4,774,027 |
| 2026-05-19 | 124.80 | 125.20 | 123.40 | 124.40 | 120.58 | 4,525,675 |
| 2026-05-18 | 123.60 | 124.40 | 122.00 | 123.80 | 120.00 | 4,025,652 |
| 2026-05-15 | 125.00 | 125.00 | 122.20 | 123.60 | 119.81 | 4,505,774 |
| 2026-05-14 | 122.80 | 124.80 | 122.40 | 124.80 | 120.97 | 5,841,581 |
| 2026-05-13 | 123.40 | 123.40 | 120.80 | 122.80 | 119.03 | 4,389,501 |
| 2026-05-12 | 125.20 | 125.20 | 122.00 | 122.40 | 118.64 | 6,711,010 |
| 2026-05-11 | 127.00 | 128.20 | 124.00 | 124.80 | 120.97 | 5,790,179 |
| 2026-05-08 | 126.20 | 126.80 | 125.00 | 126.60 | 122.72 | 3,820,819 |
| 2026-05-07 | 126.40 | 127.00 | 125.40 | 126.20 | 122.33 | 5,883,962 |
| 2026-05-06 | 127.40 | 128.20 | 125.80 | 126.40 | 122.52 | 7,937,898 |
| 2026-05-05 | 128.40 | 128.40 | 124.80 | 126.60 | 122.72 | 7,189,158 |
| 2026-05-01 | 127.60 | 129.00 | 126.60 | 128.00 | 124.07 | 2,781,617 |
| 2026-04-30 | 127.00 | 127.60 | 125.80 | 127.60 | 123.68 | 5,020,586 |
| 2026-04-29 | 124.60 | 127.60 | 124.20 | 126.60 | 122.72 | 6,395,647 |
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.