HICL Infrastructure Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 124.20 | 125.66 | 123.90 | 124.20 | 120.39 | 3,750,228 |
| 2026-04-27 | 126.40 | 126.40 | 124.40 | 124.80 | 120.97 | 5,317,654 |
| 2026-04-24 | 125.00 | 126.40 | 124.40 | 125.20 | 121.36 | 2,250,060 |
| 2026-04-23 | 128.00 | 128.00 | 124.40 | 124.60 | 120.78 | 4,616,085 |
| 2026-04-22 | 127.20 | 128.80 | 126.60 | 127.40 | 123.49 | 6,149,485 |
| 2026-04-21 | 126.60 | 128.80 | 125.80 | 126.60 | 122.72 | 4,537,950 |
| 2026-04-20 | 127.20 | 128.20 | 125.60 | 126.40 | 122.52 | 4,579,780 |
| 2026-04-17 | 128.00 | 128.80 | 126.40 | 128.80 | 124.85 | 5,700,139 |
| 2026-04-16 | 126.20 | 128.40 | 125.80 | 128.00 | 124.07 | 3,625,834 |
| 2026-04-15 | 124.40 | 126.80 | 124.40 | 126.20 | 122.33 | 5,286,361 |
| 2026-04-14 | 123.20 | 125.40 | 123.20 | 125.00 | 121.16 | 2,998,223 |
| 2026-04-13 | 121.60 | 123.80 | 121.60 | 123.20 | 119.42 | 4,680,521 |
| 2026-04-10 | 121.60 | 123.00 | 121.20 | 122.40 | 118.64 | 3,206,620 |
| 2026-04-09 | 122.60 | 123.60 | 121.40 | 121.40 | 117.68 | 1,938,584 |
| 2026-04-08 | 124.00 | 125.00 | 121.20 | 122.80 | 119.03 | 8,663,990 |
| 2026-04-07 | 122.00 | 123.80 | 120.91 | 122.20 | 118.45 | 6,769,520 |
| 2026-04-02 | 120.00 | 121.80 | 118.60 | 121.60 | 117.87 | 5,290,350 |
| 2026-04-01 | 119.00 | 121.00 | 118.60 | 120.20 | 116.51 | 5,246,400 |
| 2026-03-31 | 117.20 | 119.40 | 116.94 | 118.60 | 114.96 | 8,016,622 |
| 2026-03-30 | 117.40 | 119.20 | 116.60 | 117.20 | 113.60 | 5,449,857 |
| 2026-03-27 | 118.00 | 119.40 | 117.20 | 118.00 | 114.38 | 7,358,450 |
| 2026-03-26 | 116.20 | 119.40 | 115.20 | 119.40 | 115.74 | 6,650,240 |
| 2026-03-25 | 117.20 | 119.60 | 115.20 | 116.20 | 112.63 | 9,064,181 |
| 2026-03-24 | 117.00 | 117.20 | 114.40 | 114.40 | 110.89 | 4,519,608 |
| 2026-03-23 | 118.40 | 118.40 | 114.51 | 116.40 | 112.83 | 5,720,991 |
| 2026-03-20 | 120.20 | 120.40 | 118.20 | 118.40 | 114.77 | 9,693,420 |
| 2026-03-19 | 121.00 | 122.00 | 119.00 | 119.00 | 115.35 | 5,004,292 |
| 2026-03-18 | 122.20 | 123.00 | 121.13 | 121.20 | 117.48 | 3,297,702 |
| 2026-03-17 | 121.00 | 122.80 | 119.80 | 122.00 | 118.26 | 7,375,089 |
| 2026-03-16 | 121.80 | 122.00 | 120.60 | 120.80 | 117.09 | 4,602,058 |
| 2026-03-13 | 121.80 | 122.40 | 121.00 | 121.80 | 118.06 | 2,434,243 |
| 2026-03-12 | 121.80 | 122.00 | 120.20 | 121.80 | 118.06 | 5,223,747 |
| 2026-03-11 | 120.80 | 122.00 | 119.20 | 121.80 | 118.06 | 5,498,842 |
| 2026-03-10 | 118.80 | 120.80 | 118.00 | 120.80 | 117.09 | 3,597,941 |
| 2026-03-09 | 117.40 | 118.80 | 115.64 | 118.40 | 114.77 | 4,650,387 |
| 2026-03-06 | 121.00 | 121.00 | 117.00 | 117.60 | 113.99 | 15,167,064 |
| 2026-03-05 | 120.80 | 121.00 | 119.00 | 119.80 | 116.12 | 3,612,661 |
| 2026-03-04 | 120.00 | 122.00 | 119.40 | 121.40 | 115.65 | 3,522,822 |
| 2026-03-03 | 121.80 | 121.80 | 119.00 | 119.80 | 114.13 | 7,490,671 |
| 2026-03-02 | 123.40 | 123.80 | 120.20 | 122.00 | 116.22 | 5,000,964 |
| 2026-02-27 | 122.40 | 124.20 | 121.80 | 123.80 | 117.94 | 3,969,080 |
| 2026-02-26 | 120.80 | 122.40 | 120.20 | 122.20 | 116.41 | 4,238,237 |
| 2026-02-25 | 122.00 | 123.00 | 120.20 | 120.40 | 114.70 | 10,302,610 |
| 2026-02-24 | 121.40 | 122.00 | 120.80 | 121.40 | 115.65 | 4,527,640 |
| 2026-02-23 | 121.20 | 121.60 | 120.50 | 121.00 | 115.27 | 4,632,788 |
| 2026-02-20 | 120.80 | 121.60 | 120.20 | 120.60 | 114.89 | 3,379,800 |
| 2026-02-19 | 120.40 | 121.00 | 119.80 | 120.20 | 114.51 | 3,645,979 |
| 2026-02-18 | 120.80 | 121.60 | 119.80 | 120.60 | 114.89 | 4,507,624 |
| 2026-02-17 | 119.40 | 121.00 | 119.20 | 121.00 | 115.27 | 4,892,297 |
| 2026-02-16 | 118.80 | 119.80 | 117.96 | 119.40 | 113.74 | 3,614,251 |
| 2026-02-13 | 117.80 | 118.80 | 117.20 | 118.40 | 112.79 | 4,705,137 |
| 2026-02-12 | 119.40 | 119.60 | 117.60 | 117.60 | 112.03 | 5,830,133 |
| 2026-02-11 | 117.20 | 119.60 | 116.80 | 118.60 | 112.98 | 4,184,482 |
| 2026-02-10 | 117.00 | 117.80 | 116.00 | 117.20 | 111.65 | 2,451,836 |
| 2026-02-09 | 117.20 | 118.00 | 115.89 | 116.20 | 110.70 | 6,685,251 |
| 2026-02-06 | 117.80 | 118.40 | 117.20 | 117.40 | 111.84 | 4,659,603 |
| 2026-02-05 | 118.20 | 119.00 | 117.00 | 117.60 | 112.03 | 7,925,531 |
| 2026-02-04 | 117.60 | 119.00 | 117.40 | 119.00 | 113.36 | 2,776,795 |
| 2026-02-03 | 118.80 | 120.00 | 117.18 | 117.60 | 112.03 | 8,696,881 |
| 2026-02-02 | 117.00 | 119.40 | 116.20 | 119.40 | 113.74 | 3,656,933 |
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.