Skip to main content
HICL Infrastructure PLC (LON:HICL)
London flag London · Delayed Price · Currency is GBP · Price in GBX
125.85
+1.65 (1.33%)
Apr 29, 2026, 12:24 PM GMT

HICL Infrastructure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026124.60125.40124.20124.68-0.39%779,407
Apr 28, 2026124.20125.66123.90124.20124.20-0.48%3,750,228
Apr 27, 2026126.40126.40124.40124.80124.80-0.32%5,317,654
Apr 24, 2026125.00126.20124.40125.20125.200.48%2,250,063
Apr 23, 2026128.00128.00124.40124.60124.60-2.20%4,616,086
Apr 22, 2026127.20128.80127.00127.40127.400.63%6,149,486
Apr 21, 2026126.60128.80125.80126.60126.600.16%4,537,950
Apr 20, 2026127.20127.80125.60126.40126.40-1.86%4,579,776
Apr 17, 2026128.00128.80126.40128.80128.800.63%5,700,139
Apr 16, 2026126.20128.40125.80128.00128.001.43%3,625,829
Apr 15, 2026124.40126.80124.40126.20126.200.96%5,286,361
Apr 14, 2026123.20125.40123.20125.00125.001.46%2,998,214
Apr 13, 2026122.50123.80121.60123.20123.200.65%4,680,521
Apr 10, 2026121.60122.60121.20122.40122.400.82%3,206,607
Apr 9, 2026122.80123.60121.40121.40121.40-1.14%1,938,583
Apr 8, 2026124.00125.00121.20122.80122.800.49%8,540,039
Apr 7, 2026122.00123.60121.80122.20122.200.49%6,769,531
Apr 2, 2026120.00121.80118.60121.60121.601.16%5,290,350
Apr 1, 2026119.00121.00118.60120.20120.201.35%5,246,400
Mar 31, 2026117.20119.40117.20118.60118.601.19%8,016,621
Mar 30, 2026117.40119.20116.60117.20117.20-0.68%5,449,843
Mar 27, 2026118.00119.40117.20118.00118.00-1.17%7,358,450
Mar 26, 2026116.13119.40115.20119.40119.402.75%6,650,244
Mar 25, 2026117.20119.60115.20116.20116.201.57%9,036,517
Mar 24, 2026117.00117.20114.40114.40114.40-1.72%4,519,608
Mar 23, 2026118.40118.40114.51116.40116.40-1.69%5,720,991
Mar 20, 2026120.20120.40118.20118.40118.40-0.50%9,693,420
Mar 19, 2026121.00122.00119.00119.00119.00-1.82%4,995,388
Mar 18, 2026122.20123.00121.20121.20121.20-0.66%3,297,703
Mar 17, 2026121.00122.80120.20122.00122.000.99%7,375,091
Mar 16, 2026121.80121.80120.60120.80120.80-0.82%4,602,059
Mar 13, 2026121.80122.40121.00121.80121.80-2,434,243
Mar 12, 2026121.80121.80120.20121.80121.80-5,223,748
Mar 11, 2026120.80121.80119.20121.80121.800.83%5,498,842
Mar 10, 2026118.80120.80118.00120.80120.802.03%3,597,941
Mar 9, 2026117.40118.80116.00118.40118.400.68%4,650,387
Mar 6, 2026121.00121.00117.00117.60117.60-1.84%11,349,700
Mar 5, 2026120.80120.80119.00119.80119.80-1.32%3,612,667
Mar 4, 2026120.00122.00119.40121.40119.311.34%3,522,822
Mar 3, 2026121.80121.80119.00119.80117.74-1.80%7,490,671
Mar 2, 2026123.40123.80120.20122.00119.90-1.45%5,000,964
Feb 27, 2026122.40124.20121.80123.80121.671.31%3,969,080
Feb 26, 2026120.80122.40120.20122.20120.101.50%4,238,234
Feb 25, 2026122.00123.00120.20120.40118.33-0.82%10,302,600
Feb 24, 2026121.40122.00120.80121.40119.310.33%4,527,639
Feb 23, 2026121.20121.60120.50121.00118.920.33%4,632,786
Feb 20, 2026120.80121.60120.20120.60118.520.33%3,379,793
Feb 19, 2026120.40121.00119.80120.20118.13-0.33%3,645,981
Feb 18, 2026120.80121.60119.80120.60118.52-0.33%4,509,537
Feb 17, 2026119.40121.00119.20121.00118.921.34%4,892,299
Feb 16, 2026118.80119.80117.96119.40117.340.84%3,614,252
Feb 13, 2026117.80118.80117.20118.40116.360.68%4,705,137
Feb 12, 2026119.40119.60117.60117.60115.58-0.84%5,800,208
Feb 11, 2026117.20119.60116.80118.60116.561.19%4,184,482
Feb 10, 2026117.00117.80116.00117.20115.180.86%2,451,836
Feb 9, 2026117.20118.00115.89116.20114.20-1.02%6,685,247
Feb 6, 2026117.80118.40117.20117.40115.38-0.17%4,659,602
Feb 5, 2026118.20119.00117.00117.60115.58-1.18%7,925,530
Feb 4, 2026117.60119.00117.40119.00116.951.19%2,776,795
Feb 3, 2026118.80120.00117.18117.60115.58-1.51%8,696,880
Feb 2, 2026117.00119.40116.20119.40117.342.23%3,656,934
Jan 30, 2026116.60117.60116.20116.80114.79-2,896,498
Jan 29, 2026118.00118.00116.48116.80114.79-0.17%5,939,436
Jan 28, 2026117.20118.20116.92117.00114.99-0.34%5,191,781
Jan 27, 2026117.00117.40115.40117.40115.380.69%4,460,222
Jan 26, 2026116.60117.80116.27116.60114.59-0.68%3,938,086
Jan 23, 2026117.00117.60116.00117.40115.380.34%3,000,627
Jan 22, 2026118.00118.00116.40117.00114.99-0.51%5,848,254
Jan 21, 2026117.20118.00116.80117.60115.580.17%4,242,473
Jan 20, 2026118.20119.20116.80117.40115.38-1.34%4,509,252
Jan 19, 2026119.80119.80118.40119.00116.95-0.50%2,614,931
Jan 16, 2026120.00120.60119.00119.60117.54-0.66%18,665,470
Jan 15, 2026119.40120.60118.76120.40118.331.18%4,810,476
Jan 14, 2026118.00119.80117.00119.00116.951.36%5,521,465
Jan 13, 2026117.40118.20116.20117.40115.38-0.17%4,471,770
Jan 12, 2026117.60118.00117.20117.60115.580.17%2,761,320
Jan 9, 2026117.00118.00117.00117.40115.38-0.51%2,503,169
Jan 8, 2026117.40118.20117.00118.00115.970.17%3,390,818
Jan 7, 2026117.00118.40115.80117.80115.771.55%4,267,409
Jan 6, 2026116.60117.00115.60116.00114.00-4,000,603
Jan 5, 2026116.60116.60115.20116.00114.000.17%4,605,951
Jan 2, 2026116.20117.40115.20115.80113.81-0.52%1,487,555
Dec 31, 2025117.40117.60116.20116.40114.40-0.34%1,053,474
Dec 30, 2025117.60117.60115.20116.80114.791.04%1,705,135
Dec 29, 2025115.20116.60115.00115.60113.610.87%1,330,359
Dec 24, 2025117.60117.60114.60114.60112.63-0.52%648,707
Dec 23, 2025117.60117.60115.20115.20113.22-0.52%2,331,502
Dec 22, 2025116.80117.00115.20115.80113.81-2,772,551
Dec 19, 2025117.20118.20115.60115.80113.81-1.03%5,262,392
Dec 18, 2025118.20118.20116.40117.00114.99-3,113,281
Dec 17, 2025117.20118.40116.50117.00114.990.17%11,466,530
Dec 16, 2025118.80118.80116.50116.80114.79-0.68%5,647,287
Dec 15, 2025118.20118.80117.40117.60115.580.17%3,704,099
Dec 12, 2025117.40118.60117.00117.40115.380.34%3,671,038
Dec 11, 2025118.60118.60116.80117.00114.99-0.85%5,575,063
Dec 10, 2025117.80118.40117.40118.00115.970.17%4,097,894
Dec 9, 2025117.80118.20116.93117.80115.77-0.17%4,844,491
Dec 8, 2025119.20120.20117.80118.00115.97-1.17%7,789,857
Dec 5, 2025118.60120.40118.40119.40117.340.51%4,844,495
Dec 4, 2025118.00119.00117.40118.80116.751.02%6,643,315