HICL Infrastructure PLC (LON:HICL)
London · Delayed Price · Currency is GBP · Price in GBX 116.20
+1.80 (1.57%)
At close: Mar 25, 2026
HICL Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 117.20 | 119.60 | 115.20 | 116.20 | 116.20 | 1.57% | 9,036,517 |
| Mar 24, 2026 | 117.00 | 117.20 | 114.40 | 114.40 | 114.40 | -1.72% | 4,519,608 |
| Mar 23, 2026 | 118.40 | 118.40 | 114.51 | 116.40 | 116.40 | -1.69% | 5,720,991 |
| Mar 20, 2026 | 120.20 | 120.40 | 118.20 | 118.40 | 118.40 | -0.50% | 9,693,420 |
| Mar 19, 2026 | 121.00 | 122.00 | 119.00 | 119.00 | 119.00 | -1.82% | 4,995,388 |
| Mar 18, 2026 | 122.20 | 123.00 | 121.20 | 121.20 | 121.20 | -0.66% | 3,297,703 |
| Mar 17, 2026 | 121.00 | 122.80 | 120.20 | 122.00 | 122.00 | 0.99% | 7,375,091 |
| Mar 16, 2026 | 121.80 | 121.80 | 120.60 | 120.80 | 120.80 | -0.82% | 4,602,059 |
| Mar 13, 2026 | 121.80 | 122.40 | 121.00 | 121.80 | 121.80 | - | 2,434,243 |
| Mar 12, 2026 | 121.80 | 121.80 | 120.20 | 121.80 | 121.80 | - | 5,223,748 |
| Mar 11, 2026 | 120.80 | 121.80 | 119.20 | 121.80 | 121.80 | 0.83% | 5,498,842 |
| Mar 10, 2026 | 118.80 | 120.80 | 118.00 | 120.80 | 120.80 | 2.03% | 3,597,941 |
| Mar 9, 2026 | 117.40 | 118.80 | 116.00 | 118.40 | 118.40 | 0.68% | 4,650,387 |
| Mar 6, 2026 | 121.00 | 121.00 | 117.00 | 117.60 | 117.60 | -1.84% | 11,349,700 |
| Mar 5, 2026 | 120.80 | 120.80 | 119.00 | 119.80 | 119.80 | -1.32% | 3,612,667 |
| Mar 4, 2026 | 120.00 | 122.00 | 119.40 | 121.40 | 119.31 | 1.34% | 3,522,822 |
| Mar 3, 2026 | 121.80 | 121.80 | 119.00 | 119.80 | 117.74 | -1.80% | 7,490,671 |
| Mar 2, 2026 | 123.40 | 123.80 | 120.20 | 122.00 | 119.90 | -1.45% | 5,000,964 |
| Feb 27, 2026 | 122.40 | 124.20 | 121.80 | 123.80 | 121.67 | 1.31% | 3,969,080 |
| Feb 26, 2026 | 120.80 | 122.40 | 120.20 | 122.20 | 120.10 | 1.50% | 4,238,234 |
| Feb 25, 2026 | 122.00 | 123.00 | 120.20 | 120.40 | 118.33 | -0.82% | 10,302,600 |
| Feb 24, 2026 | 121.40 | 122.00 | 120.80 | 121.40 | 119.31 | 0.33% | 4,527,639 |
| Feb 23, 2026 | 121.20 | 121.60 | 120.50 | 121.00 | 118.92 | 0.33% | 4,632,786 |
| Feb 20, 2026 | 120.80 | 121.60 | 120.20 | 120.60 | 118.52 | 0.33% | 3,379,793 |
| Feb 19, 2026 | 120.40 | 121.00 | 119.80 | 120.20 | 118.13 | -0.33% | 3,645,981 |
| Feb 18, 2026 | 120.80 | 121.60 | 119.80 | 120.60 | 118.52 | -0.33% | 4,509,537 |
| Feb 17, 2026 | 119.40 | 121.00 | 119.20 | 121.00 | 118.92 | 1.34% | 4,892,299 |
| Feb 16, 2026 | 118.80 | 119.80 | 117.96 | 119.40 | 117.34 | 0.84% | 3,614,252 |
| Feb 13, 2026 | 117.80 | 118.80 | 117.20 | 118.40 | 116.36 | 0.68% | 4,705,137 |
| Feb 12, 2026 | 119.40 | 119.60 | 117.60 | 117.60 | 115.58 | -0.84% | 5,800,208 |
| Feb 11, 2026 | 117.20 | 119.60 | 116.80 | 118.60 | 116.56 | 1.19% | 4,184,482 |
| Feb 10, 2026 | 117.00 | 117.80 | 116.00 | 117.20 | 115.18 | 0.86% | 2,451,836 |
| Feb 9, 2026 | 117.20 | 118.00 | 115.89 | 116.20 | 114.20 | -1.02% | 6,685,247 |
| Feb 6, 2026 | 117.80 | 118.40 | 117.20 | 117.40 | 115.38 | -0.17% | 4,659,602 |
| Feb 5, 2026 | 118.20 | 119.00 | 117.00 | 117.60 | 115.58 | -1.18% | 7,925,530 |
| Feb 4, 2026 | 117.60 | 119.00 | 117.40 | 119.00 | 116.95 | 1.19% | 2,776,795 |
| Feb 3, 2026 | 118.80 | 120.00 | 117.18 | 117.60 | 115.58 | -1.51% | 8,696,880 |
| Feb 2, 2026 | 117.00 | 119.40 | 116.20 | 119.40 | 117.34 | 2.23% | 3,656,934 |
| Jan 30, 2026 | 116.60 | 117.60 | 116.20 | 116.80 | 114.79 | - | 2,896,498 |
| Jan 29, 2026 | 118.00 | 118.00 | 116.48 | 116.80 | 114.79 | -0.17% | 5,939,436 |
| Jan 28, 2026 | 117.20 | 118.20 | 116.92 | 117.00 | 114.99 | -0.34% | 5,191,781 |
| Jan 27, 2026 | 117.00 | 117.40 | 115.40 | 117.40 | 115.38 | 0.69% | 4,460,222 |
| Jan 26, 2026 | 116.60 | 117.80 | 116.27 | 116.60 | 114.59 | -0.68% | 3,938,086 |
| Jan 23, 2026 | 117.00 | 117.60 | 116.00 | 117.40 | 115.38 | 0.34% | 3,000,627 |
| Jan 22, 2026 | 118.00 | 118.00 | 116.40 | 117.00 | 114.99 | -0.51% | 5,848,254 |
| Jan 21, 2026 | 117.20 | 118.00 | 116.80 | 117.60 | 115.58 | 0.17% | 4,242,473 |
| Jan 20, 2026 | 118.20 | 119.20 | 116.80 | 117.40 | 115.38 | -1.34% | 4,509,252 |
| Jan 19, 2026 | 119.80 | 119.80 | 118.40 | 119.00 | 116.95 | -0.50% | 2,614,931 |
| Jan 16, 2026 | 120.00 | 120.60 | 119.00 | 119.60 | 117.54 | -0.66% | 18,665,470 |
| Jan 15, 2026 | 119.40 | 120.60 | 118.76 | 120.40 | 118.33 | 1.18% | 4,810,476 |