HICL Infrastructure Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 116.80 | 118.00 | 116.80 | 117.40 | 109.77 | 3,483,185 |
| 2025-11-10 | 116.40 | 117.40 | 115.80 | 116.60 | 109.02 | 4,605,099 |
| 2025-11-07 | 116.80 | 117.20 | 115.80 | 115.80 | 108.27 | 3,602,044 |
| 2025-11-06 | 118.80 | 119.40 | 116.00 | 116.20 | 108.65 | 16,703,637 |
| 2025-11-05 | 117.60 | 119.40 | 117.00 | 118.80 | 111.08 | 10,164,966 |
| 2025-11-04 | 118.00 | 118.20 | 117.00 | 117.00 | 109.40 | 6,821,675 |
| 2025-11-03 | 119.80 | 121.20 | 117.80 | 118.20 | 110.52 | 3,407,809 |
| 2025-10-31 | 119.60 | 120.63 | 118.70 | 120.00 | 112.20 | 3,645,173 |
| 2025-10-30 | 119.40 | 120.60 | 117.38 | 118.80 | 111.08 | 4,854,704 |
| 2025-10-29 | 122.00 | 122.00 | 119.80 | 119.80 | 112.01 | 4,046,717 |
| 2025-10-28 | 121.40 | 121.80 | 120.40 | 120.80 | 112.95 | 3,729,859 |
| 2025-10-27 | 121.40 | 122.21 | 120.80 | 120.80 | 112.95 | 3,956,739 |
| 2025-10-24 | 121.20 | 121.40 | 118.73 | 121.20 | 113.32 | 6,205,019 |
| 2025-10-23 | 122.80 | 123.40 | 120.00 | 120.40 | 112.58 | 4,216,548 |
| 2025-10-22 | 120.80 | 123.20 | 120.62 | 122.60 | 114.63 | 3,867,363 |
| 2025-10-21 | 121.00 | 121.60 | 119.80 | 120.20 | 112.39 | 2,624,386 |
| 2025-10-20 | 120.60 | 121.51 | 119.40 | 120.20 | 112.39 | 2,452,231 |
| 2025-10-17 | 119.00 | 120.80 | 119.00 | 119.40 | 111.64 | 2,672,526 |
| 2025-10-16 | 120.60 | 121.40 | 119.60 | 120.40 | 112.58 | 2,878,353 |
| 2025-10-15 | 119.80 | 121.40 | 119.80 | 120.20 | 112.39 | 2,910,718 |
| 2025-10-14 | 119.00 | 121.80 | 119.00 | 119.80 | 112.01 | 4,186,235 |
| 2025-10-13 | 120.00 | 121.80 | 118.40 | 120.40 | 112.58 | 3,705,316 |
| 2025-10-10 | 119.80 | 121.20 | 118.40 | 119.60 | 111.83 | 2,823,283 |
| 2025-10-09 | 120.20 | 121.20 | 119.00 | 120.00 | 112.20 | 2,374,786 |
| 2025-10-08 | 121.20 | 121.60 | 118.88 | 120.60 | 112.76 | 2,782,488 |
| 2025-10-07 | 122.00 | 122.20 | 119.50 | 120.80 | 112.95 | 3,707,881 |
| 2025-10-06 | 122.60 | 123.20 | 120.60 | 121.40 | 113.51 | 2,902,214 |
| 2025-10-03 | 123.60 | 123.80 | 121.60 | 122.60 | 114.63 | 3,738,325 |
| 2025-10-02 | 123.20 | 123.80 | 112.60 | 123.00 | 115.01 | 2,763,669 |
| 2025-10-01 | 123.20 | 124.00 | 121.40 | 123.80 | 115.75 | 4,115,483 |
| 2025-09-30 | 121.40 | 124.32 | 120.60 | 123.00 | 115.01 | 5,309,570 |
| 2025-09-29 | 119.80 | 122.00 | 118.60 | 122.00 | 114.07 | 3,094,107 |
| 2025-09-26 | 119.80 | 120.40 | 119.20 | 119.40 | 111.64 | 3,499,235 |
| 2025-09-25 | 119.80 | 120.20 | 118.60 | 120.00 | 112.20 | 2,782,771 |
| 2025-09-24 | 117.20 | 120.40 | 117.20 | 119.40 | 111.64 | 3,260,410 |
| 2025-09-23 | 117.20 | 119.00 | 116.80 | 119.00 | 111.27 | 3,130,686 |
| 2025-09-22 | 118.00 | 119.20 | 116.40 | 117.00 | 109.40 | 3,720,045 |
| 2025-09-19 | 119.40 | 120.40 | 117.40 | 117.40 | 109.77 | 5,897,984 |
| 2025-09-18 | 121.80 | 121.80 | 118.80 | 118.80 | 111.08 | 4,694,671 |
| 2025-09-17 | 119.80 | 121.20 | 119.20 | 120.80 | 112.95 | 2,158,477 |
| 2025-09-16 | 119.60 | 120.80 | 119.32 | 119.80 | 112.01 | 3,518,360 |
| 2025-09-15 | 121.00 | 121.80 | 119.00 | 119.60 | 111.83 | 3,319,937 |
| 2025-09-12 | 121.00 | 122.20 | 120.38 | 121.00 | 113.14 | 2,946,300 |
| 2025-09-11 | 119.60 | 121.60 | 119.60 | 121.60 | 113.70 | 2,187,293 |
| 2025-09-10 | 121.00 | 121.80 | 119.40 | 120.60 | 112.76 | 5,888,412 |
| 2025-09-09 | 120.00 | 121.60 | 119.40 | 120.00 | 112.20 | 2,793,836 |
| 2025-09-08 | 121.00 | 122.20 | 120.00 | 120.60 | 112.76 | 2,227,907 |
| 2025-09-05 | 121.80 | 122.20 | 120.20 | 121.20 | 113.32 | 1,972,551 |
| 2025-09-04 | 119.00 | 121.80 | 118.40 | 121.00 | 113.14 | 7,477,307 |
| 2025-09-03 | 119.40 | 119.60 | 116.40 | 119.20 | 111.45 | 3,819,755 |
| 2025-09-02 | 120.40 | 120.40 | 117.20 | 117.20 | 109.58 | 3,191,371 |
| 2025-09-01 | 120.60 | 120.71 | 119.20 | 120.40 | 112.58 | 2,240,613 |
| 2025-08-29 | 119.80 | 120.80 | 118.80 | 119.80 | 112.01 | 2,536,927 |
| 2025-08-28 | 121.00 | 121.00 | 118.93 | 119.80 | 112.01 | 3,187,050 |
| 2025-08-27 | 122.00 | 123.80 | 119.80 | 120.00 | 112.20 | 3,595,899 |
| 2025-08-26 | 124.00 | 124.76 | 122.00 | 122.00 | 114.07 | 2,380,007 |
| 2025-08-22 | 122.60 | 124.87 | 121.19 | 124.40 | 116.32 | 2,359,597 |
| 2025-08-21 | 122.40 | 123.00 | 121.20 | 122.40 | 114.45 | 2,194,919 |
| 2025-08-20 | 122.80 | 123.00 | 121.80 | 123.00 | 115.01 | 2,986,034 |
| 2025-08-19 | 121.20 | 122.80 | 120.20 | 122.60 | 114.63 | 6,599,786 |
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.