HICL Infrastructure Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 116.20 | 117.00 | 112.84 | 117.00 | 105.55 | 2,610,010 |
| 2025-05-16 | 114.80 | 115.93 | 113.80 | 115.00 | 103.75 | 2,361,662 |
| 2025-05-15 | 111.00 | 114.93 | 110.60 | 113.40 | 102.31 | 3,395,969 |
| 2025-05-14 | 113.80 | 114.59 | 110.20 | 110.40 | 99.599 | 7,260,501 |
| 2025-05-13 | 114.60 | 116.40 | 113.00 | 113.00 | 101.94 | 4,907,410 |
| 2025-05-12 | 117.00 | 118.00 | 114.80 | 114.80 | 103.57 | 2,840,791 |
| 2025-05-09 | 117.40 | 118.00 | 115.99 | 117.00 | 105.55 | 2,738,937 |
| 2025-05-08 | 116.00 | 117.80 | 116.00 | 116.60 | 105.19 | 11,682,790 |
| 2025-05-07 | 118.20 | 118.20 | 115.20 | 116.40 | 105.01 | 5,931,569 |
| 2025-05-06 | 116.80 | 118.40 | 116.00 | 118.00 | 106.46 | 3,591,346 |
| 2025-05-02 | 117.20 | 118.00 | 115.51 | 115.60 | 104.29 | 1,868,336 |
| 2025-05-01 | 116.20 | 117.60 | 115.16 | 116.40 | 105.01 | 2,174,038 |
| 2025-04-30 | 118.80 | 119.00 | 115.60 | 116.40 | 105.01 | 3,694,018 |
| 2025-04-29 | 118.40 | 119.50 | 117.40 | 119.00 | 107.36 | 3,367,148 |
| 2025-04-28 | 117.00 | 118.43 | 116.60 | 118.40 | 106.82 | 3,676,854 |
| 2025-04-25 | 116.00 | 117.40 | 115.00 | 116.60 | 105.19 | 1,782,824 |
| 2025-04-24 | 116.20 | 117.20 | 115.20 | 115.80 | 104.47 | 2,346,272 |
| 2025-04-23 | 115.60 | 117.20 | 114.80 | 116.00 | 104.65 | 3,943,834 |
| 2025-04-22 | 114.40 | 116.00 | 114.14 | 114.80 | 103.57 | 2,928,703 |
| 2025-04-17 | 115.00 | 115.00 | 112.73 | 114.80 | 103.57 | 3,332,435 |
| 2025-04-16 | 113.00 | 114.80 | 112.80 | 114.60 | 103.39 | 2,322,979 |
| 2025-04-15 | 112.40 | 114.40 | 111.00 | 113.60 | 102.49 | 6,906,715 |
| 2025-04-14 | 111.00 | 112.86 | 110.20 | 112.40 | 101.40 | 3,333,554 |
| 2025-04-11 | 110.40 | 111.80 | 109.20 | 110.40 | 99.599 | 3,263,456 |
| 2025-04-10 | 109.40 | 111.98 | 107.67 | 109.60 | 98.877 | 4,175,584 |
| 2025-04-09 | 106.40 | 108.00 | 104.40 | 107.00 | 96.531 | 4,635,546 |
| 2025-04-08 | 108.40 | 110.59 | 107.20 | 107.20 | 96.712 | 5,301,204 |
| 2025-04-07 | 107.80 | 108.61 | 103.71 | 106.00 | 95.629 | 6,681,518 |
| 2025-04-04 | 110.80 | 112.00 | 107.80 | 107.80 | 97.253 | 4,500,628 |
| 2025-04-03 | 111.60 | 113.40 | 110.80 | 111.20 | 100.32 | 3,295,956 |
| 2025-04-02 | 112.00 | 112.60 | 110.95 | 112.20 | 101.22 | 3,975,949 |
| 2025-04-01 | 112.20 | 113.20 | 111.68 | 112.00 | 101.04 | 9,135,977 |
| 2025-03-31 | 112.00 | 112.80 | 110.60 | 112.60 | 101.58 | 5,819,230 |
| 2025-03-28 | 110.80 | 112.80 | 110.65 | 112.60 | 101.58 | 3,602,196 |
| 2025-03-27 | 110.80 | 112.00 | 109.98 | 110.80 | 99.960 | 4,908,592 |
| 2025-03-26 | 112.00 | 112.00 | 110.40 | 111.00 | 100.14 | 7,648,005 |
| 2025-03-25 | 112.00 | 112.00 | 109.49 | 110.00 | 99.238 | 3,919,881 |
| 2025-03-24 | 111.80 | 113.40 | 110.00 | 110.60 | 99.779 | 4,066,734 |
| 2025-03-21 | 112.20 | 112.80 | 111.40 | 111.40 | 100.50 | 10,929,814 |
| 2025-03-20 | 112.40 | 113.40 | 111.40 | 112.20 | 101.22 | 6,079,259 |
| 2025-03-19 | 111.00 | 112.21 | 110.60 | 112.00 | 101.04 | 7,344,909 |
| 2025-03-18 | 110.60 | 111.40 | 109.00 | 111.00 | 100.14 | 4,569,625 |
| 2025-03-17 | 109.60 | 110.22 | 108.60 | 110.00 | 99.238 | 4,661,395 |
| 2025-03-14 | 108.40 | 109.60 | 107.40 | 109.60 | 98.877 | 3,502,535 |
| 2025-03-13 | 109.40 | 110.60 | 106.60 | 108.00 | 97.434 | 5,384,475 |
| 2025-03-12 | 111.00 | 112.00 | 109.40 | 110.00 | 99.238 | 4,087,859 |
| 2025-03-11 | 111.00 | 112.14 | 110.30 | 110.80 | 99.960 | 3,962,385 |
| 2025-03-10 | 110.20 | 111.40 | 108.80 | 110.40 | 99.599 | 6,813,051 |
| 2025-03-07 | 109.20 | 110.60 | 108.40 | 109.40 | 98.697 | 3,755,350 |
| 2025-03-06 | 112.00 | 112.38 | 108.80 | 109.20 | 98.516 | 4,983,067 |
| 2025-03-05 | 113.40 | 114.20 | 111.40 | 112.40 | 99.545 | 7,883,497 |
| 2025-03-04 | 113.40 | 114.60 | 112.40 | 114.20 | 101.14 | 6,638,591 |
| 2025-03-03 | 111.80 | 113.40 | 110.98 | 113.40 | 100.43 | 7,536,873 |
| 2025-02-28 | 111.00 | 111.60 | 110.40 | 110.60 | 97.951 | 6,651,520 |
| 2025-02-27 | 111.40 | 111.80 | 110.40 | 110.80 | 98.128 | 4,379,572 |
| 2025-02-26 | 112.00 | 112.00 | 110.90 | 111.00 | 98.305 | 7,562,583 |
| 2025-02-25 | 110.00 | 112.80 | 110.00 | 111.00 | 98.305 | 4,321,561 |
| 2025-02-24 | 111.40 | 111.40 | 110.00 | 111.40 | 98.659 | 3,375,048 |
| 2025-02-21 | 113.20 | 113.20 | 110.00 | 110.60 | 97.951 | 4,133,984 |
| 2025-02-20 | 114.00 | 114.20 | 111.60 | 111.80 | 99.013 | 5,724,437 |
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.