HICL Infrastructure PLC (LON:HICL)
London · Delayed Price · Currency is GBP · Price in GBX 124.40
+2.00 (1.63%)
Aug 22, 2025, 4:35 PM BST
HICL Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 122.40 | 124.87 | 121.19 | 124.40 | 124.40 | 1.63% | 2,359,507 |
| Aug 21, 2025 | 122.40 | 123.00 | 121.20 | 122.40 | 122.40 | -0.49% | 2,194,919 |
| Aug 20, 2025 | 122.80 | 123.00 | 121.80 | 123.00 | 123.00 | 0.33% | 2,986,034 |
| Aug 19, 2025 | 120.95 | 122.80 | 120.20 | 122.60 | 122.60 | 1.49% | 6,599,782 |
| Aug 18, 2025 | 119.25 | 120.80 | 119.00 | 120.80 | 120.80 | 1.51% | 3,582,393 |
| Aug 15, 2025 | 119.38 | 120.40 | 118.40 | 119.00 | 119.00 | - | 2,187,790 |
| Aug 14, 2025 | 119.80 | 121.40 | 118.36 | 119.00 | 119.00 | -1.49% | 2,379,814 |
| Aug 13, 2025 | 121.20 | 122.60 | 120.00 | 120.80 | 120.80 | -0.49% | 3,202,449 |
| Aug 12, 2025 | 119.80 | 122.40 | 119.80 | 121.40 | 121.40 | -0.49% | 2,285,341 |
| Aug 11, 2025 | 121.64 | 122.20 | 121.00 | 122.00 | 122.00 | 0.33% | 2,783,595 |
| Aug 8, 2025 | 121.00 | 122.06 | 119.40 | 121.60 | 121.60 | 0.66% | 3,406,452 |
| Aug 7, 2025 | 120.36 | 121.60 | 119.40 | 120.80 | 120.80 | -0.66% | 2,328,129 |
| Aug 6, 2025 | 121.20 | 121.80 | 120.00 | 121.60 | 121.60 | 0.50% | 2,390,585 |
| Aug 5, 2025 | 121.60 | 121.60 | 120.20 | 121.00 | 121.00 | 0.67% | 3,067,476 |
| Aug 4, 2025 | 120.22 | 122.00 | 119.28 | 120.20 | 120.20 | -0.33% | 2,366,105 |
| Aug 1, 2025 | 120.04 | 120.80 | 118.60 | 120.60 | 120.60 | -0.33% | 2,465,280 |
| Jul 31, 2025 | 120.00 | 121.00 | 118.40 | 121.00 | 121.00 | - | 4,142,187 |
| Jul 30, 2025 | 120.40 | 122.40 | 120.40 | 121.00 | 118.92 | -0.17% | 3,922,210 |
| Jul 29, 2025 | 125.00 | 125.00 | 120.68 | 121.20 | 119.12 | -1.30% | 4,433,512 |
| Jul 28, 2025 | 125.20 | 126.60 | 122.80 | 122.80 | 120.69 | -1.92% | 2,191,529 |
| Jul 25, 2025 | 123.18 | 126.87 | 123.18 | 125.20 | 123.05 | 0.32% | 2,773,889 |
| Jul 24, 2025 | 123.20 | 124.80 | 122.60 | 124.80 | 122.65 | 1.13% | 4,570,287 |
| Jul 23, 2025 | 123.78 | 125.40 | 123.36 | 123.40 | 121.28 | - | 2,749,938 |
| Jul 22, 2025 | 124.20 | 125.60 | 123.20 | 123.40 | 121.28 | -0.48% | 3,192,063 |
| Jul 21, 2025 | 122.67 | 124.20 | 122.09 | 124.00 | 121.87 | 1.47% | 1,960,568 |
| Jul 18, 2025 | 123.40 | 123.60 | 121.69 | 122.20 | 120.10 | -0.65% | 1,587,418 |
| Jul 17, 2025 | 124.60 | 124.60 | 121.20 | 123.00 | 120.89 | 0.33% | 3,394,725 |
| Jul 16, 2025 | 124.00 | 124.60 | 122.60 | 122.60 | 120.49 | -0.81% | 2,090,830 |
| Jul 15, 2025 | 123.34 | 124.60 | 122.40 | 123.60 | 121.48 | 0.32% | 2,887,639 |
| Jul 14, 2025 | 119.20 | 123.20 | 119.20 | 123.20 | 121.08 | 2.67% | 2,402,934 |
| Jul 11, 2025 | 119.18 | 120.60 | 118.20 | 120.00 | 117.94 | 1.35% | 3,677,827 |
| Jul 10, 2025 | 117.47 | 119.20 | 117.20 | 118.40 | 116.36 | 1.02% | 7,023,297 |
| Jul 9, 2025 | 117.60 | 118.60 | 117.00 | 117.20 | 115.19 | -0.34% | 2,004,146 |
| Jul 8, 2025 | 117.40 | 119.20 | 117.40 | 117.60 | 115.58 | - | 2,209,831 |
| Jul 7, 2025 | 119.00 | 119.20 | 117.60 | 117.60 | 115.58 | -0.34% | 3,172,616 |
| Jul 4, 2025 | 119.20 | 119.60 | 117.58 | 118.00 | 115.97 | -0.84% | 2,553,572 |
| Jul 3, 2025 | 116.00 | 119.20 | 116.00 | 119.00 | 116.95 | 1.88% | 4,191,479 |
| Jul 2, 2025 | 118.00 | 118.20 | 115.40 | 116.80 | 114.79 | -0.51% | 6,838,803 |
| Jul 1, 2025 | 118.00 | 119.00 | 116.80 | 117.40 | 115.38 | 0.17% | 6,773,481 |
| Jun 30, 2025 | 121.00 | 121.00 | 117.20 | 117.20 | 117.20 | -2.17% | 5,020,519 |
| Jun 27, 2025 | 120.34 | 121.00 | 119.40 | 119.80 | 119.80 | -0.17% | 4,018,323 |
| Jun 26, 2025 | 119.90 | 121.00 | 119.20 | 120.00 | 120.00 | 0.33% | 2,371,756 |
| Jun 25, 2025 | 122.40 | 122.40 | 118.80 | 119.60 | 119.60 | -1.16% | 2,777,277 |
| Jun 24, 2025 | 120.52 | 122.25 | 119.97 | 121.00 | 121.00 | 1.34% | 2,305,246 |
| Jun 23, 2025 | 119.40 | 121.40 | 119.20 | 119.40 | 119.40 | - | 2,284,691 |
| Jun 20, 2025 | 119.96 | 121.20 | 119.40 | 119.40 | 119.40 | -0.33% | 9,725,461 |
| Jun 19, 2025 | 121.40 | 121.40 | 119.80 | 119.80 | 119.80 | -0.66% | 4,714,533 |
| Jun 18, 2025 | 120.71 | 121.20 | 120.00 | 120.60 | 120.60 | -0.33% | 3,358,117 |
| Jun 17, 2025 | 122.20 | 123.60 | 119.80 | 121.00 | 121.00 | -1.31% | 3,684,642 |
| Jun 16, 2025 | 122.40 | 124.60 | 120.60 | 122.60 | 122.60 | 0.16% | 3,054,464 |