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 |
| 2026-09-17 | 133.40 | 136.20 | 133.40 | 134.40 | 134.40 | 4,598,665 |
| 2026-09-16 | 132.40 | 134.60 | 132.40 | 134.00 | 134.00 | 2,557,925 |
| 2026-09-15 | 132.00 | 133.20 | 130.40 | 133.00 | 133.00 | 4,045,750 |
| 2026-09-14 | 132.60 | 134.00 | 131.80 | 131.80 | 131.80 | 2,109,805 |
| 2026-09-11 | 132.80 | 134.00 | 131.20 | 133.60 | 133.60 | 4,306,482 |
| 2026-09-10 | 134.00 | 135.20 | 131.60 | 132.00 | 132.00 | 4,064,610 |
| 2026-09-09 | 136.60 | 136.60 | 134.00 | 134.00 | 134.00 | 2,842,709 |
| 2026-09-08 | 134.20 | 136.60 | 134.20 | 135.20 | 135.20 | 2,259,498 |
| 2026-09-07 | 134.40 | 136.60 | 133.80 | 135.60 | 135.60 | 2,198,090 |
| 2026-09-04 | 134.40 | 135.80 | 134.00 | 135.20 | 135.20 | 3,208,901 |
| 2026-09-03 | 133.20 | 135.60 | 133.00 | 135.00 | 135.00 | 2,565,038 |
| 2026-09-02 | 134.00 | 135.80 | 133.40 | 133.60 | 133.60 | 2,521,696 |
| 2026-09-01 | 137.40 | 138.00 | 134.00 | 134.80 | 134.80 | 3,216,948 |
| 2026-08-28 | 136.00 | 138.20 | 135.80 | 137.40 | 137.40 | 2,232,246 |
| 2026-08-27 | 136.60 | 138.00 | 135.60 | 136.20 | 136.20 | 1,473,818 |
| 2026-08-26 | 140.40 | 140.40 | 139.20 | 139.40 | 139.38 | 2,532,403 |
| 2026-08-25 | 140.20 | 140.80 | 139.00 | 140.00 | 139.98 | 2,172,196 |
| 2026-08-24 | 140.40 | 140.60 | 138.80 | 139.80 | 139.78 | 2,075,835 |
| 2026-08-21 | 140.60 | 140.64 | 138.80 | 140.40 | 138.26 | 2,214,339 |
| 2026-08-20 | 139.00 | 140.60 | 138.20 | 140.00 | 137.87 | 2,262,954 |
| 2026-08-19 | 137.80 | 139.20 | 136.00 | 139.20 | 137.08 | 2,206,386 |
| 2026-08-18 | 137.00 | 138.60 | 136.00 | 137.80 | 135.70 | 2,783,231 |
| 2026-08-17 | 139.60 | 139.60 | 136.20 | 137.00 | 134.92 | 2,577,820 |
| 2026-08-14 | 138.80 | 139.60 | 136.40 | 138.80 | 136.69 | 3,868,507 |
| 2026-08-13 | 137.60 | 139.00 | 137.20 | 137.80 | 135.70 | 3,484,961 |
| 2026-08-12 | 138.80 | 138.80 | 137.20 | 137.80 | 135.70 | 2,601,924 |
| 2026-08-11 | 138.60 | 138.80 | 137.20 | 138.20 | 136.10 | 1,472,639 |
| 2026-08-10 | 137.00 | 139.40 | 137.00 | 138.00 | 135.90 | 2,851,124 |
| 2026-08-07 | 138.60 | 139.60 | 137.00 | 139.00 | 136.89 | 1,755,358 |
| 2026-08-06 | 139.60 | 140.60 | 137.40 | 138.80 | 136.69 | 2,726,268 |
| 2026-08-05 | 139.40 | 141.00 | 138.80 | 139.40 | 137.28 | 3,606,779 |
| 2026-08-04 | 138.20 | 139.33 | 137.40 | 139.20 | 137.08 | 2,901,214 |
| 2026-08-03 | 135.40 | 138.60 | 135.40 | 138.00 | 135.90 | 4,027,886 |
| 2026-07-31 | 136.20 | 136.80 | 134.60 | 136.00 | 133.93 | 2,415,873 |
| 2026-07-30 | 135.60 | 136.80 | 134.00 | 136.00 | 133.93 | 2,183,245 |
| 2026-07-29 | 135.80 | 136.20 | 134.20 | 136.00 | 133.93 | 3,705,703 |
| 2026-07-28 | 135.80 | 136.60 | 134.40 | 135.20 | 133.14 | 5,181,255 |
| 2026-07-27 | 135.20 | 136.00 | 133.60 | 135.60 | 133.54 | 3,802,704 |
Page 1 of 3 · 128 trading daysOlder →
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.