HICL Infrastructure Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 119.80 | 122.40 | 119.80 | 121.40 | 113.51 | 2,287,543 |
| 2025-08-11 | 121.00 | 122.20 | 121.00 | 122.00 | 114.07 | 2,783,594 |
| 2025-08-08 | 121.00 | 122.06 | 119.40 | 121.60 | 113.70 | 3,406,452 |
| 2025-08-07 | 120.40 | 121.60 | 119.40 | 120.80 | 112.95 | 2,328,130 |
| 2025-08-06 | 120.20 | 121.80 | 120.00 | 121.60 | 113.70 | 2,487,595 |
| 2025-08-05 | 121.60 | 121.60 | 120.20 | 121.00 | 113.14 | 3,067,511 |
| 2025-08-04 | 120.40 | 122.00 | 119.28 | 120.20 | 112.39 | 2,366,105 |
| 2025-08-01 | 120.00 | 120.80 | 118.60 | 120.60 | 112.76 | 2,465,280 |
| 2025-07-31 | 120.00 | 121.00 | 118.40 | 121.00 | 113.14 | 4,142,347 |
| 2025-07-30 | 120.40 | 122.40 | 120.40 | 121.00 | 111.19 | 3,922,210 |
| 2025-07-29 | 125.00 | 125.00 | 120.68 | 121.20 | 111.38 | 4,433,512 |
| 2025-07-28 | 125.20 | 126.60 | 122.80 | 122.80 | 112.85 | 2,242,888 |
| 2025-07-25 | 124.20 | 126.87 | 123.18 | 125.20 | 115.05 | 2,773,189 |
| 2025-07-24 | 123.20 | 124.80 | 122.60 | 124.80 | 114.68 | 4,570,287 |
| 2025-07-23 | 124.20 | 125.40 | 123.36 | 123.40 | 113.40 | 2,749,939 |
| 2025-07-22 | 124.20 | 125.60 | 123.20 | 123.40 | 113.40 | 3,192,063 |
| 2025-07-21 | 122.80 | 124.20 | 122.09 | 124.00 | 113.95 | 1,960,568 |
| 2025-07-18 | 123.40 | 123.60 | 121.69 | 122.20 | 112.29 | 1,587,418 |
| 2025-07-17 | 124.60 | 124.60 | 121.20 | 123.00 | 113.03 | 3,394,724 |
| 2025-07-16 | 124.00 | 124.60 | 122.60 | 122.60 | 112.66 | 2,090,835 |
| 2025-07-15 | 123.00 | 124.60 | 122.40 | 123.60 | 113.58 | 2,887,638 |
| 2025-07-14 | 119.20 | 123.20 | 119.20 | 123.20 | 113.21 | 2,402,934 |
| 2025-07-11 | 119.60 | 120.60 | 118.20 | 120.00 | 110.27 | 3,677,827 |
| 2025-07-10 | 117.20 | 119.20 | 117.20 | 118.40 | 108.80 | 7,023,296 |
| 2025-07-09 | 117.60 | 118.60 | 117.00 | 117.20 | 107.70 | 2,004,146 |
| 2025-07-08 | 117.40 | 119.20 | 117.40 | 117.60 | 108.07 | 2,209,831 |
| 2025-07-07 | 119.00 | 119.20 | 117.60 | 117.60 | 108.07 | 3,172,616 |
| 2025-07-04 | 119.20 | 119.60 | 117.58 | 118.00 | 108.43 | 2,553,572 |
| 2025-07-03 | 116.00 | 119.20 | 116.00 | 119.00 | 109.35 | 4,191,479 |
| 2025-07-02 | 117.80 | 118.20 | 115.40 | 116.80 | 107.33 | 6,838,806 |
| 2025-07-01 | 117.80 | 119.00 | 116.80 | 117.40 | 107.88 | 6,773,481 |
| 2025-06-30 | 121.00 | 121.00 | 117.20 | 117.20 | 107.70 | 5,020,516 |
| 2025-06-27 | 120.80 | 121.00 | 119.40 | 119.80 | 110.09 | 4,051,241 |
| 2025-06-26 | 120.40 | 121.00 | 119.20 | 120.00 | 110.27 | 2,371,756 |
| 2025-06-25 | 122.40 | 122.40 | 118.80 | 119.60 | 109.90 | 2,777,277 |
| 2025-06-24 | 120.00 | 122.25 | 119.97 | 121.00 | 111.19 | 2,305,246 |
| 2025-06-23 | 119.40 | 121.40 | 119.20 | 119.40 | 109.72 | 2,284,691 |
| 2025-06-20 | 121.20 | 121.20 | 119.40 | 119.40 | 109.72 | 9,725,461 |
| 2025-06-19 | 121.40 | 121.40 | 119.80 | 119.80 | 110.09 | 4,714,533 |
| 2025-06-18 | 120.00 | 121.20 | 120.00 | 120.60 | 110.82 | 3,358,116 |
| 2025-06-17 | 122.20 | 123.60 | 119.80 | 121.00 | 111.19 | 3,684,642 |
| 2025-06-16 | 122.40 | 124.60 | 120.60 | 122.60 | 112.66 | 3,054,464 |
| 2025-06-13 | 122.00 | 122.60 | 120.20 | 122.40 | 112.48 | 2,498,222 |
| 2025-06-12 | 122.40 | 123.82 | 120.20 | 121.60 | 111.74 | 4,928,449 |
| 2025-06-11 | 124.80 | 124.80 | 122.60 | 122.60 | 112.66 | 3,060,357 |
| 2025-06-10 | 123.00 | 124.80 | 121.40 | 124.00 | 113.95 | 2,501,658 |
| 2025-06-09 | 122.80 | 123.60 | 121.98 | 122.20 | 112.29 | 3,272,205 |
| 2025-06-06 | 121.60 | 122.80 | 120.20 | 122.40 | 112.48 | 2,474,595 |
| 2025-06-05 | 119.20 | 121.80 | 119.20 | 121.20 | 111.38 | 2,580,294 |
| 2025-06-04 | 118.80 | 120.70 | 118.00 | 120.40 | 110.64 | 3,796,820 |
| 2025-06-03 | 118.00 | 121.80 | 118.00 | 119.40 | 109.72 | 8,706,187 |
| 2025-06-02 | 116.00 | 120.00 | 115.22 | 118.80 | 109.17 | 5,264,075 |
| 2025-05-30 | 114.60 | 116.40 | 114.00 | 116.00 | 106.60 | 2,842,408 |
| 2025-05-29 | 113.00 | 114.60 | 111.91 | 114.00 | 104.76 | 8,942,007 |
| 2025-05-28 | 114.00 | 114.00 | 112.40 | 112.80 | 103.66 | 6,308,754 |
| 2025-05-27 | 114.80 | 115.80 | 112.80 | 113.40 | 104.21 | 5,806,894 |
| 2025-05-23 | 112.40 | 114.60 | 111.79 | 114.00 | 104.76 | 3,777,092 |
| 2025-05-22 | 112.00 | 113.00 | 110.69 | 112.00 | 102.92 | 5,115,182 |
| 2025-05-21 | 115.40 | 115.40 | 112.40 | 113.40 | 102.31 | 5,275,915 |
| 2025-05-20 | 116.60 | 117.60 | 114.20 | 115.00 | 103.75 | 4,098,353 |
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.