HICL Infrastructure Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	174.20	174.80	172.80	173.60	129.13	2,314,023
2022-01-17	174.60	175.80	174.15	174.80	130.02	2,002,119
2022-01-14	172.80	175.20	172.80	174.00	129.42	2,008,186
2022-01-13	174.20	174.80	172.80	172.80	128.53	1,781,346
2022-01-12	174.80	175.80	172.80	174.20	129.57	2,225,753
2022-01-11	174.20	175.40	174.08	174.60	129.87	2,486,108
2022-01-10	175.80	176.00	173.20	173.20	128.83	1,598,402
2022-01-07	176.80	176.80	175.20	175.80	130.76	1,340,068
2022-01-06	177.80	178.40	175.00	176.20	131.06	1,616,753
2022-01-05	180.40	180.40	176.20	177.60	132.10	2,317,172
2022-01-04	177.00	181.20	176.74	178.20	132.55	3,037,682
2021-12-31	177.00	177.00	176.60	176.60	131.36	701,461
2021-12-30	176.60	177.60	176.00	176.60	131.36	1,249,090
2021-12-29	175.40	176.60	174.70	176.40	131.21	953,658
2021-12-24	174.20	175.40	174.20	175.00	130.17	452,597
2021-12-23	174.20	175.00	174.20	174.80	130.02	866,923
2021-12-22	172.40	175.60	172.20	174.40	129.72	2,570,922
2021-12-21	175.60	175.60	173.20	174.40	129.72	2,045,605
2021-12-20	173.80	176.00	172.47	175.00	130.17	1,600,001
2021-12-17	175.60	175.60	174.00	174.60	129.87	3,171,760
2021-12-16	174.80	175.80	173.00	174.80	130.02	1,956,557
2021-12-15	174.00	174.80	173.50	174.20	129.57	3,564,119
2021-12-14	173.20	174.56	173.20	173.40	128.98	1,622,568
2021-12-13	174.00	174.40	173.40	174.00	129.42	1,542,410
2021-12-10	171.40	174.40	171.40	174.00	129.42	2,555,601
2021-12-09	172.80	173.20	170.80	171.80	127.79	1,846,149
2021-12-08	173.20	174.40	171.80	172.60	128.38	2,633,324
2021-12-07	173.20	174.20	172.90	173.00	128.68	3,062,380
2021-12-06	170.40	173.30	170.40	173.20	128.83	2,029,942
2021-12-03	168.40	171.80	168.40	171.00	127.19	2,996,425
2021-12-02	168.00	169.40	167.73	168.60	125.41	2,181,985
2021-12-01	169.00	169.00	167.67	168.20	125.11	2,440,645
2021-11-30	168.60	169.80	167.92	168.20	125.11	3,226,364
2021-11-29	169.80	169.80	167.81	169.00	125.71	2,102,988
2021-11-26	168.40	168.80	167.16	167.80	124.81	1,915,541
2021-11-25	169.00	170.40	168.80	168.80	125.56	2,368,789
2021-11-24	171.60	172.20	170.60	171.20	125.81	2,469,606
2021-11-23	172.60	172.65	171.60	172.00	126.40	2,733,574
2021-11-22	172.20	173.00	171.20	172.80	126.99	1,560,982
2021-11-19	171.60	171.93	170.80	171.80	126.25	2,328,509
2021-11-18	171.20	172.40	170.84	172.40	126.69	1,963,012
2021-11-17	171.80	172.20	170.40	171.00	125.66	2,745,661
2021-11-16	172.80	172.80	171.40	172.20	126.54	6,297,694
2021-11-15	172.00	172.80	172.00	172.60	126.84	2,365,852
2021-11-12	171.80	172.40	171.60	171.60	126.10	1,026,409
2021-11-11	170.80	172.80	170.80	171.80	126.25	3,317,635
2021-11-10	168.80	171.51	168.80	170.80	125.52	2,061,205
2021-11-09	171.80	172.00	168.80	168.80	124.05	2,192,558
2021-11-08	171.60	171.66	170.43	171.00	125.66	1,854,528
2021-11-05	171.60	171.60	170.00	171.40	125.96	5,321,761
2021-11-04	169.20	172.76	168.36	170.80	125.52	2,690,171
2021-11-03	168.00	169.56	168.00	169.20	124.34	3,376,321
2021-11-02	169.00	169.00	167.60	168.20	123.60	1,939,857
2021-11-01	169.00	169.20	167.80	167.80	123.31	1,615,522
2021-10-29	170.20	170.67	168.01	168.40	123.75	3,960,831
2021-10-28	167.80	170.83	167.23	170.00	124.93	2,448,575
2021-10-27	163.40	168.45	163.06	167.00	122.72	2,665,457
2021-10-26	161.60	163.20	161.10	163.00	119.78	10,331,034
2021-10-25	160.60	161.80	160.60	161.60	118.75	2,350,802
2021-10-22	162.00	162.20	160.60	161.00	118.31	3,347,866

← NewerPage 21 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.