HICL Infrastructure Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	181.00	181.40	179.36	180.80	136.08	3,640,090
2022-04-11	176.60	181.60	176.60	180.00	135.48	2,899,656
2022-04-08	177.00	179.85	177.00	179.80	135.33	2,076,531
2022-04-07	180.60	181.60	179.60	180.20	135.63	2,752,830
2022-04-06	179.40	181.20	178.80	181.20	136.39	7,003,654
2022-04-05	179.00	180.00	176.40	180.00	135.48	3,919,183
2022-04-04	180.60	180.60	179.30	179.40	135.03	2,746,628
2022-04-01	179.00	180.20	178.20	179.60	135.18	2,032,053
2022-03-31	179.60	179.60	177.00	178.00	133.98	3,553,961
2022-03-30	175.80	178.00	173.60	177.00	133.22	1,964,811
2022-03-29	174.40	176.59	173.60	175.80	132.32	3,616,296
2022-03-28	169.00	174.34	168.60	174.20	131.12	2,922,743
2022-03-25	168.00	169.60	166.80	168.60	126.90	9,851,609
2022-03-24	169.00	169.60	166.81	167.20	125.85	4,263,515
2022-03-23	169.40	171.00	168.40	169.00	127.20	3,155,454
2022-03-22	170.20	171.40	168.20	171.00	128.71	2,777,254
2022-03-21	169.20	171.20	169.20	169.60	127.65	4,531,080
2022-03-18	170.00	170.41	168.40	170.00	127.96	5,456,867
2022-03-17	171.80	171.80	169.48	170.00	127.96	3,544,771
2022-03-16	173.00	174.60	170.40	171.00	128.71	5,957,189
2022-03-15	174.00	174.00	171.80	172.00	129.46	2,316,821
2022-03-14	173.60	174.98	172.10	173.60	130.66	2,197,467
2022-03-11	174.00	174.80	172.00	172.20	129.61	2,950,493
2022-03-10	174.40	175.00	171.80	173.60	130.66	3,448,477
2022-03-09	171.60	174.70	169.20	173.20	130.36	2,944,418
2022-03-08	165.40	170.80	163.60	168.40	126.75	6,690,064
2022-03-07	165.40	166.01	162.00	165.00	124.19	2,448,725
2022-03-04	166.00	169.60	163.80	166.00	124.94	5,051,430
2022-03-03	174.00	175.00	167.60	167.60	126.15	3,384,374
2022-03-02	176.20	178.60	174.80	175.00	130.17	3,270,646
2022-03-01	173.20	177.80	173.20	177.80	132.25	4,369,987
2022-02-28	169.40	174.60	168.93	174.00	129.42	3,803,985
2022-02-25	169.40	170.39	168.60	169.60	126.15	3,287,808
2022-02-24	169.20	172.00	168.00	168.60	125.41	3,489,625
2022-02-23	171.40	172.60	170.36	172.40	128.23	1,996,411
2022-02-22	169.80	171.06	169.00	170.80	127.04	2,304,660
2022-02-21	171.00	172.00	168.81	170.20	126.60	1,863,642
2022-02-18	174.20	174.80	170.20	170.20	126.60	3,204,779
2022-02-17	173.40	174.20	172.55	173.40	128.98	1,674,294
2022-02-16	172.20	174.20	171.20	173.20	128.83	1,241,326
2022-02-15	171.80	172.40	169.49	172.20	128.09	1,760,840
2022-02-14	170.60	171.46	169.60	171.40	127.49	2,820,254
2022-02-11	172.00	172.20	170.60	171.00	127.19	1,619,613
2022-02-10	174.40	174.60	171.20	172.20	128.09	2,967,746
2022-02-09	172.40	174.80	171.00	173.80	129.28	3,590,503
2022-02-08	171.60	172.40	170.60	172.00	127.94	4,050,722
2022-02-07	171.80	174.00	171.00	171.00	127.19	2,187,901
2022-02-04	174.80	174.80	172.00	172.80	128.53	1,413,119
2022-02-03	174.20	175.80	174.00	174.20	129.57	3,412,225
2022-02-02	176.00	176.80	174.20	174.40	129.72	2,809,112
2022-02-01	175.40	176.80	174.00	176.40	131.21	2,398,350
2022-01-31	173.20	174.82	171.00	174.40	129.72	2,292,975
2022-01-28	170.80	173.60	170.25	171.40	127.49	3,763,013
2022-01-27	171.00	173.00	170.00	171.00	127.19	2,184,108
2022-01-26	174.00	174.00	171.00	172.20	128.09	1,873,946
2022-01-25	172.60	172.60	170.40	172.00	127.94	3,297,292
2022-01-24	173.20	173.60	170.80	171.40	127.49	2,628,586
2022-01-21	174.60	174.60	172.40	172.60	128.38	2,724,819
2022-01-20	173.80	175.00	173.40	174.40	129.72	1,576,582
2022-01-19	173.00	174.40	172.48	174.20	129.57	2,439,693

← NewerPage 20 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.