HICL Infrastructure Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 119.80 | 119.80 | 117.80 | 117.80 | 104.33 | 2,578,037 |
| 2024-11-21 | 120.00 | 120.68 | 117.60 | 118.60 | 105.04 | 3,692,631 |
| 2024-11-20 | 123.00 | 124.00 | 119.00 | 121.20 | 105.51 | 11,515,894 |
| 2024-11-19 | 120.00 | 125.20 | 120.00 | 124.00 | 107.95 | 3,406,801 |
| 2024-11-18 | 122.40 | 122.40 | 119.20 | 119.80 | 104.29 | 2,490,796 |
| 2024-11-15 | 121.40 | 122.40 | 120.95 | 122.00 | 106.21 | 1,888,749 |
| 2024-11-14 | 121.60 | 122.00 | 119.60 | 122.00 | 106.21 | 5,569,688 |
| 2024-11-13 | 123.80 | 124.40 | 119.80 | 120.00 | 104.47 | 2,849,459 |
| 2024-11-12 | 124.20 | 125.00 | 122.60 | 122.60 | 106.73 | 2,189,364 |
| 2024-11-11 | 124.80 | 125.40 | 123.60 | 125.20 | 109.00 | 1,948,803 |
| 2024-11-08 | 122.60 | 124.00 | 121.60 | 123.60 | 107.60 | 2,257,176 |
| 2024-11-07 | 121.60 | 124.01 | 121.60 | 122.60 | 106.73 | 4,819,301 |
| 2024-11-06 | 123.80 | 124.40 | 121.60 | 121.60 | 105.86 | 3,148,359 |
| 2024-11-05 | 124.60 | 125.00 | 121.40 | 121.40 | 105.69 | 3,132,151 |
| 2024-11-04 | 122.40 | 124.90 | 122.09 | 124.00 | 107.95 | 2,344,473 |
| 2024-11-01 | 123.00 | 124.40 | 122.00 | 122.20 | 106.38 | 2,838,610 |
| 2024-10-31 | 124.60 | 125.60 | 122.55 | 123.20 | 107.25 | 3,136,402 |
| 2024-10-30 | 123.40 | 127.80 | 123.40 | 124.60 | 108.47 | 6,112,539 |
| 2024-10-29 | 124.00 | 124.80 | 122.28 | 123.60 | 107.60 | 4,444,457 |
| 2024-10-28 | 126.00 | 126.60 | 123.00 | 123.20 | 107.25 | 11,757,256 |
| 2024-10-25 | 125.00 | 126.60 | 125.00 | 125.80 | 109.52 | 2,647,886 |
| 2024-10-24 | 125.80 | 126.60 | 125.00 | 125.20 | 109.00 | 3,109,697 |
| 2024-10-23 | 125.80 | 126.40 | 124.60 | 125.20 | 109.00 | 1,984,215 |
| 2024-10-22 | 125.40 | 126.83 | 124.60 | 125.80 | 109.52 | 3,564,321 |
| 2024-10-21 | 127.60 | 127.60 | 125.20 | 125.20 | 109.00 | 3,579,730 |
| 2024-10-18 | 126.00 | 127.29 | 125.80 | 127.20 | 110.74 | 8,038,671 |
| 2024-10-17 | 128.20 | 128.20 | 125.51 | 125.80 | 109.52 | 2,938,678 |
| 2024-10-16 | 126.60 | 128.00 | 126.40 | 126.40 | 110.04 | 3,865,737 |
| 2024-10-15 | 129.40 | 129.40 | 125.40 | 125.40 | 109.17 | 4,801,962 |
| 2024-10-14 | 129.00 | 130.40 | 128.40 | 129.00 | 112.30 | 2,768,248 |
| 2024-10-11 | 128.80 | 130.00 | 128.80 | 129.00 | 112.30 | 1,812,973 |
| 2024-10-10 | 130.80 | 130.80 | 128.60 | 129.20 | 112.48 | 2,573,698 |
| 2024-10-09 | 128.00 | 130.80 | 128.00 | 130.40 | 113.52 | 2,839,071 |
| 2024-10-08 | 129.00 | 129.80 | 127.60 | 128.80 | 112.13 | 3,365,672 |
| 2024-10-07 | 129.00 | 130.00 | 128.40 | 129.60 | 112.83 | 3,040,983 |
| 2024-10-04 | 130.20 | 130.40 | 129.00 | 130.00 | 113.17 | 4,056,680 |
| 2024-10-03 | 131.60 | 132.20 | 129.40 | 129.60 | 112.83 | 3,040,921 |
| 2024-10-02 | 131.60 | 132.80 | 130.45 | 131.20 | 114.22 | 5,121,614 |
| 2024-10-01 | 131.20 | 133.00 | 130.80 | 131.80 | 114.74 | 3,095,293 |
| 2024-09-30 | 132.00 | 132.40 | 131.00 | 132.00 | 114.92 | 3,264,470 |
| 2024-09-27 | 130.80 | 131.80 | 130.20 | 131.80 | 114.74 | 3,685,674 |
| 2024-09-26 | 131.80 | 131.80 | 130.00 | 130.60 | 113.70 | 2,466,828 |
| 2024-09-25 | 131.20 | 131.60 | 130.40 | 130.40 | 113.52 | 6,650,677 |
| 2024-09-24 | 132.60 | 132.60 | 131.20 | 131.80 | 114.74 | 5,508,170 |
| 2024-09-23 | 132.40 | 133.40 | 131.60 | 132.00 | 114.92 | 4,762,282 |
| 2024-09-20 | 133.00 | 133.00 | 131.60 | 132.20 | 115.09 | 4,699,522 |
| 2024-09-19 | 131.40 | 132.60 | 131.40 | 132.20 | 115.09 | 5,002,327 |
| 2024-09-18 | 130.60 | 132.00 | 130.60 | 131.40 | 114.39 | 6,839,804 |
| 2024-09-17 | 131.80 | 132.80 | 130.80 | 131.40 | 114.39 | 4,401,234 |
| 2024-09-16 | 129.00 | 132.00 | 129.00 | 131.80 | 114.74 | 3,197,325 |
| 2024-09-13 | 128.00 | 130.20 | 127.60 | 129.60 | 112.83 | 2,656,750 |
| 2024-09-12 | 129.00 | 130.00 | 127.40 | 127.40 | 110.91 | 2,867,929 |
| 2024-09-11 | 131.20 | 131.20 | 127.20 | 128.40 | 111.78 | 1,706,384 |
| 2024-09-10 | 133.60 | 133.60 | 129.60 | 129.60 | 112.83 | 2,472,371 |
| 2024-09-09 | 132.00 | 133.80 | 131.00 | 132.40 | 115.26 | 3,964,671 |
| 2024-09-06 | 131.00 | 132.80 | 131.00 | 131.00 | 114.05 | 2,269,173 |
| 2024-09-05 | 128.40 | 132.00 | 127.72 | 131.00 | 114.05 | 4,935,827 |
| 2024-09-04 | 125.60 | 128.55 | 125.00 | 128.20 | 111.61 | 3,634,030 |
| 2024-09-03 | 125.20 | 127.60 | 125.20 | 125.80 | 109.52 | 2,724,260 |
| 2024-09-02 | 126.00 | 127.30 | 124.60 | 125.60 | 109.34 | 2,502,099 |
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.