HICL Infrastructure Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 133.41 | 134.20 | 131.40 | 132.00 | 132.00 | 2,340,143 |
| 2026-10-16 | 132.60 | 134.20 | 132.20 | 132.40 | 132.40 | 1,939,994 |
| 2026-10-15 | 130.60 | 134.00 | 130.20 | 133.00 | 133.00 | 4,855,296 |
| 2026-10-14 | 132.40 | 133.40 | 130.40 | 133.00 | 133.00 | 3,772,583 |
| 2026-10-13 | 131.40 | 132.80 | 129.60 | 132.60 | 132.60 | 3,631,738 |
| 2026-10-12 | 129.60 | 131.80 | 129.60 | 131.00 | 131.00 | 3,729,428 |
| 2026-10-09 | 131.00 | 132.80 | 130.40 | 130.60 | 130.60 | 2,749,455 |
| 2026-10-08 | 129.40 | 131.40 | 128.40 | 131.00 | 131.00 | 5,284,048 |
| 2026-10-07 | 131.80 | 132.00 | 129.60 | 131.00 | 131.00 | 4,916,154 |
| 2026-10-06 | 131.20 | 132.40 | 130.40 | 131.80 | 131.80 | 1,655,485 |
| 2026-10-05 | 131.40 | 131.80 | 129.00 | 131.40 | 131.40 | 3,366,838 |
| 2026-10-02 | 132.40 | 132.60 | 130.60 | 131.20 | 131.20 | 3,079,144 |
| 2026-10-01 | 133.00 | 134.60 | 131.20 | 132.20 | 132.20 | 4,584,937 |
| 2026-09-30 | 134.00 | 135.20 | 132.40 | 134.20 | 134.20 | 4,648,186 |
| 2026-09-29 | 133.00 | 134.80 | 132.80 | 133.40 | 133.40 | 8,411,073 |
| 2026-09-28 | 132.20 | 134.80 | 132.20 | 133.00 | 133.00 | 3,929,446 |
| 2026-09-25 | 133.40 | 134.20 | 132.38 | 133.60 | 133.60 | 1,309,340 |
| 2026-09-24 | 135.80 | 135.80 | 132.76 | 133.00 | 133.00 | 3,648,029 |
| 2026-09-23 | 135.60 | 135.80 | 134.00 | 134.60 | 134.60 | 1,853,403 |
| 2026-09-22 | 134.60 | 136.60 | 134.00 | 135.00 | 135.00 | 3,014,648 |
| 2026-09-21 | 135.80 | 136.20 | 134.60 | 135.60 | 135.60 | 9,840,370 |
| 2026-09-18 | 134.20 | 136.60 | 134.20 | 135.40 | 135.40 | 5,040,945 |
Page 1 of 1 · 22 trading days
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.