HICL Infrastructure Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 116.60 | 117.60 | 116.20 | 116.80 | 111.27 | 2,896,498 |
| 2026-01-29 | 118.00 | 118.00 | 116.48 | 116.80 | 111.27 | 5,939,394 |
| 2026-01-28 | 117.20 | 118.20 | 116.92 | 117.00 | 111.46 | 5,191,780 |
| 2026-01-27 | 117.00 | 117.40 | 115.40 | 117.40 | 111.84 | 4,460,223 |
| 2026-01-26 | 116.60 | 117.80 | 116.27 | 116.60 | 111.08 | 3,938,086 |
| 2026-01-23 | 117.00 | 117.60 | 116.00 | 117.40 | 111.84 | 3,000,627 |
| 2026-01-22 | 118.00 | 118.00 | 116.40 | 117.00 | 111.46 | 5,848,256 |
| 2026-01-21 | 117.20 | 118.00 | 116.80 | 117.60 | 112.03 | 4,242,473 |
| 2026-01-20 | 118.20 | 119.20 | 116.80 | 117.40 | 111.84 | 4,509,250 |
| 2026-01-19 | 119.80 | 119.80 | 118.40 | 119.00 | 113.36 | 2,614,937 |
| 2026-01-16 | 120.00 | 120.60 | 119.00 | 119.60 | 113.93 | 18,665,476 |
| 2026-01-15 | 119.40 | 120.60 | 118.76 | 120.40 | 114.70 | 4,810,480 |
| 2026-01-14 | 118.00 | 119.80 | 117.00 | 119.00 | 113.36 | 5,521,464 |
| 2026-01-13 | 117.40 | 118.20 | 116.20 | 117.40 | 111.84 | 4,471,770 |
| 2026-01-12 | 117.60 | 118.00 | 117.20 | 117.60 | 112.03 | 2,761,324 |
| 2026-01-09 | 117.00 | 118.00 | 117.00 | 117.40 | 111.84 | 2,503,170 |
| 2026-01-08 | 117.40 | 118.20 | 117.00 | 118.00 | 112.41 | 3,390,819 |
| 2026-01-07 | 117.00 | 118.40 | 115.80 | 117.80 | 112.22 | 4,267,412 |
| 2026-01-06 | 116.60 | 117.00 | 115.60 | 116.00 | 110.51 | 4,000,604 |
| 2026-01-05 | 116.60 | 116.60 | 115.20 | 116.00 | 110.51 | 4,605,951 |
| 2026-01-02 | 116.20 | 117.40 | 115.20 | 115.80 | 110.31 | 1,487,556 |
| 2025-12-31 | 117.40 | 117.60 | 116.20 | 116.40 | 110.89 | 1,053,473 |
| 2025-12-30 | 117.60 | 117.60 | 115.20 | 116.80 | 111.27 | 1,705,139 |
| 2025-12-29 | 115.20 | 116.60 | 115.00 | 115.60 | 110.12 | 1,330,361 |
| 2025-12-24 | 117.60 | 117.60 | 114.60 | 114.60 | 109.17 | 648,708 |
| 2025-12-23 | 117.60 | 117.60 | 115.20 | 115.20 | 109.74 | 2,331,504 |
| 2025-12-22 | 116.80 | 117.00 | 115.20 | 115.80 | 110.31 | 2,772,554 |
| 2025-12-19 | 117.20 | 118.20 | 115.60 | 115.80 | 110.31 | 5,543,301 |
| 2025-12-18 | 118.20 | 118.20 | 116.40 | 117.00 | 111.46 | 3,113,281 |
| 2025-12-17 | 117.20 | 118.40 | 116.50 | 117.00 | 111.46 | 11,466,540 |
| 2025-12-16 | 118.80 | 118.80 | 116.50 | 116.80 | 111.27 | 5,650,078 |
| 2025-12-15 | 118.20 | 118.80 | 117.40 | 117.60 | 112.03 | 3,704,098 |
| 2025-12-12 | 117.40 | 118.60 | 117.00 | 117.40 | 111.84 | 3,671,038 |
| 2025-12-11 | 118.60 | 118.60 | 116.80 | 117.00 | 111.46 | 5,575,064 |
| 2025-12-10 | 117.80 | 118.40 | 117.40 | 118.00 | 112.41 | 4,097,893 |
| 2025-12-09 | 117.80 | 118.20 | 116.93 | 117.80 | 112.22 | 4,844,491 |
| 2025-12-08 | 119.20 | 120.20 | 117.80 | 118.00 | 112.41 | 7,789,857 |
| 2025-12-05 | 118.60 | 120.40 | 118.40 | 119.40 | 113.74 | 4,844,495 |
| 2025-12-04 | 118.00 | 119.00 | 117.40 | 118.80 | 113.17 | 6,643,315 |
| 2025-12-03 | 116.40 | 118.00 | 115.24 | 117.60 | 112.03 | 7,983,209 |
| 2025-12-02 | 117.20 | 117.80 | 115.60 | 115.60 | 110.12 | 7,256,078 |
| 2025-12-01 | 116.60 | 119.20 | 115.40 | 117.00 | 111.46 | 13,116,728 |
| 2025-11-28 | 112.00 | 113.80 | 112.00 | 113.20 | 107.84 | 3,698,553 |
| 2025-11-27 | 112.00 | 112.80 | 110.68 | 112.40 | 107.08 | 4,303,252 |
| 2025-11-26 | 112.00 | 113.80 | 111.38 | 113.00 | 105.66 | 10,739,153 |
| 2025-11-25 | 111.80 | 113.04 | 111.00 | 112.60 | 105.28 | 10,283,537 |
| 2025-11-24 | 112.00 | 113.50 | 111.24 | 111.60 | 104.35 | 11,557,210 |
| 2025-11-21 | 110.00 | 112.49 | 109.20 | 112.00 | 104.72 | 13,356,274 |
| 2025-11-20 | 109.00 | 110.00 | 108.62 | 109.80 | 102.66 | 23,719,435 |
| 2025-11-19 | 109.20 | 110.47 | 108.60 | 109.00 | 101.92 | 8,747,000 |
| 2025-11-18 | 109.40 | 110.60 | 107.20 | 109.20 | 102.10 | 7,876,025 |
| 2025-11-17 | 113.80 | 114.80 | 107.20 | 110.00 | 102.85 | 17,782,108 |
| 2025-11-14 | 116.20 | 118.20 | 114.60 | 117.80 | 110.14 | 8,179,658 |
| 2025-11-13 | 118.00 | 118.20 | 116.40 | 116.40 | 108.84 | 2,644,348 |
| 2025-11-12 | 117.80 | 118.40 | 117.60 | 117.60 | 109.96 | 3,082,729 |
| 2025-11-11 | 116.80 | 118.00 | 116.80 | 117.40 | 109.77 | 3,483,185 |
| 2025-11-10 | 116.40 | 117.40 | 115.80 | 116.60 | 109.02 | 4,605,099 |
| 2025-11-07 | 116.80 | 117.20 | 115.80 | 115.80 | 108.27 | 3,602,044 |
| 2025-11-06 | 118.80 | 119.40 | 116.00 | 116.20 | 108.65 | 16,703,637 |
| 2025-11-05 | 117.60 | 119.40 | 117.00 | 118.80 | 111.08 | 10,164,966 |
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.