HICL Infrastructure Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 113.40 | 114.80 | 113.11 | 113.20 | 100.25 | 6,495,802 |
| 2025-02-18 | 116.00 | 116.60 | 113.40 | 113.40 | 100.43 | 4,665,899 |
| 2025-02-17 | 117.60 | 117.80 | 115.00 | 116.00 | 102.73 | 2,530,195 |
| 2025-02-14 | 116.80 | 117.68 | 116.08 | 116.80 | 103.44 | 3,947,997 |
| 2025-02-13 | 117.00 | 117.70 | 115.80 | 116.40 | 103.09 | 2,974,326 |
| 2025-02-12 | 116.40 | 118.00 | 116.00 | 116.00 | 102.73 | 4,555,726 |
| 2025-02-11 | 117.80 | 117.80 | 116.11 | 117.20 | 103.80 | 3,586,056 |
| 2025-02-10 | 116.60 | 117.40 | 115.40 | 116.20 | 102.91 | 5,140,491 |
| 2025-02-07 | 115.80 | 117.26 | 113.60 | 115.20 | 102.02 | 3,812,266 |
| 2025-02-06 | 115.00 | 119.40 | 114.80 | 115.40 | 102.20 | 14,461,537 |
| 2025-02-05 | 112.40 | 112.80 | 111.80 | 112.40 | 99.545 | 12,133,437 |
| 2025-02-04 | 113.40 | 114.60 | 111.22 | 112.00 | 99.190 | 2,420,269 |
| 2025-02-03 | 110.60 | 115.00 | 110.20 | 114.40 | 101.32 | 5,780,203 |
| 2025-01-31 | 112.60 | 113.21 | 111.60 | 113.00 | 100.08 | 3,337,678 |
| 2025-01-30 | 111.80 | 113.20 | 111.40 | 112.40 | 99.545 | 2,988,362 |
| 2025-01-29 | 111.60 | 113.26 | 111.25 | 112.00 | 99.190 | 2,556,442 |
| 2025-01-28 | 110.20 | 112.00 | 109.80 | 111.40 | 98.659 | 4,423,071 |
| 2025-01-27 | 109.20 | 111.40 | 108.71 | 109.80 | 97.242 | 5,664,654 |
| 2025-01-24 | 109.40 | 109.40 | 107.48 | 109.40 | 96.888 | 5,544,711 |
| 2025-01-23 | 108.20 | 110.00 | 108.07 | 108.20 | 95.825 | 4,643,119 |
| 2025-01-22 | 110.00 | 110.20 | 108.00 | 108.00 | 95.648 | 5,092,537 |
| 2025-01-21 | 110.80 | 111.40 | 109.40 | 109.40 | 96.888 | 4,165,442 |
| 2025-01-20 | 113.00 | 113.00 | 110.20 | 110.20 | 97.596 | 2,666,827 |
| 2025-01-17 | 113.00 | 113.60 | 111.72 | 112.00 | 99.190 | 3,969,229 |
| 2025-01-16 | 111.40 | 112.80 | 110.40 | 112.80 | 99.899 | 3,154,173 |
| 2025-01-15 | 112.00 | 112.40 | 110.66 | 111.40 | 98.659 | 7,130,739 |
| 2025-01-14 | 110.40 | 111.00 | 109.90 | 110.40 | 97.773 | 4,507,090 |
| 2025-01-13 | 110.40 | 110.86 | 109.60 | 110.20 | 97.596 | 5,496,914 |
| 2025-01-10 | 112.40 | 112.80 | 109.60 | 109.80 | 97.242 | 3,341,858 |
| 2025-01-09 | 112.60 | 113.00 | 110.20 | 112.20 | 99.368 | 7,784,150 |
| 2025-01-08 | 115.40 | 116.00 | 112.00 | 112.00 | 99.190 | 4,135,181 |
| 2025-01-07 | 118.20 | 118.37 | 115.40 | 115.40 | 102.20 | 2,196,938 |
| 2025-01-06 | 119.00 | 119.60 | 117.00 | 117.20 | 103.80 | 2,850,907 |
| 2025-01-03 | 120.00 | 120.00 | 118.80 | 119.20 | 105.57 | 4,056,452 |
| 2025-01-02 | 118.80 | 119.80 | 118.23 | 119.80 | 106.10 | 2,212,621 |
| 2024-12-31 | 117.60 | 118.94 | 117.10 | 118.80 | 105.21 | 759,735 |
| 2024-12-30 | 117.40 | 117.80 | 115.92 | 117.40 | 103.97 | 2,216,229 |
| 2024-12-27 | 116.20 | 117.80 | 116.00 | 117.60 | 104.15 | 1,296,327 |
| 2024-12-24 | 115.00 | 116.80 | 114.40 | 116.20 | 102.91 | 1,673,025 |
| 2024-12-23 | 114.00 | 115.40 | 113.40 | 114.60 | 101.49 | 2,638,415 |
| 2024-12-20 | 114.00 | 115.00 | 112.94 | 114.40 | 101.32 | 6,337,236 |
| 2024-12-19 | 113.80 | 115.40 | 112.60 | 114.00 | 100.96 | 6,217,299 |
| 2024-12-18 | 114.80 | 115.40 | 113.60 | 113.60 | 100.61 | 3,396,058 |
| 2024-12-17 | 118.20 | 118.20 | 114.20 | 114.20 | 101.14 | 4,602,679 |
| 2024-12-16 | 117.80 | 119.20 | 117.00 | 117.60 | 104.15 | 4,001,358 |
| 2024-12-13 | 117.20 | 120.40 | 116.00 | 120.40 | 106.63 | 4,262,588 |
| 2024-12-12 | 116.20 | 117.80 | 114.80 | 117.40 | 103.97 | 3,846,534 |
| 2024-12-11 | 116.00 | 117.20 | 114.80 | 115.00 | 101.85 | 2,732,505 |
| 2024-12-10 | 116.80 | 118.00 | 115.72 | 116.00 | 102.73 | 2,320,932 |
| 2024-12-09 | 118.00 | 119.40 | 116.80 | 116.80 | 103.44 | 1,827,472 |
| 2024-12-06 | 119.00 | 119.20 | 117.80 | 118.00 | 104.50 | 2,894,229 |
| 2024-12-05 | 118.40 | 120.00 | 117.60 | 118.80 | 105.21 | 3,194,171 |
| 2024-12-04 | 118.20 | 120.00 | 118.20 | 118.20 | 104.68 | 1,667,710 |
| 2024-12-03 | 119.00 | 120.23 | 118.20 | 118.40 | 104.86 | 2,060,663 |
| 2024-12-02 | 120.00 | 120.60 | 118.80 | 119.00 | 105.39 | 3,389,036 |
| 2024-11-29 | 119.20 | 119.80 | 118.80 | 119.60 | 105.92 | 4,305,511 |
| 2024-11-28 | 119.60 | 120.00 | 118.80 | 119.20 | 105.57 | 4,733,065 |
| 2024-11-27 | 119.00 | 120.22 | 119.00 | 119.00 | 105.39 | 3,149,090 |
| 2024-11-26 | 119.40 | 120.00 | 118.40 | 118.80 | 105.21 | 3,777,538 |
| 2024-11-25 | 119.80 | 119.80 | 117.80 | 119.40 | 105.74 | 6,555,897 |
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.