HICL Infrastructure PLC (LON:HICL)
London · Delayed Price · Currency is GBP · Price in GBX 119.40
-1.00 (-0.83%)
Oct 17, 2025, 4:35 PM BST
HICL Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 119.00 | 120.80 | 119.00 | 119.40 | 119.40 | -0.83% | 2,672,526 |
| Oct 16, 2025 | 120.60 | 121.40 | 119.60 | 120.40 | 120.40 | 0.17% | 2,878,353 |
| Oct 15, 2025 | 119.80 | 121.40 | 119.80 | 120.20 | 120.20 | 0.33% | 2,910,718 |
| Oct 14, 2025 | 119.00 | 121.80 | 119.00 | 119.80 | 119.80 | -0.50% | 4,186,235 |
| Oct 13, 2025 | 119.00 | 121.80 | 118.40 | 120.40 | 120.40 | 0.67% | 3,705,311 |
| Oct 10, 2025 | 120.19 | 121.20 | 118.40 | 119.60 | 119.60 | -0.33% | 2,827,533 |
| Oct 9, 2025 | 120.20 | 121.20 | 119.00 | 120.00 | 120.00 | -0.50% | 2,374,786 |
| Oct 8, 2025 | 121.20 | 121.60 | 118.88 | 120.60 | 120.60 | -0.17% | 3,682,668 |
| Oct 7, 2025 | 122.00 | 122.20 | 119.50 | 120.80 | 120.80 | -0.49% | 3,707,881 |
| Oct 6, 2025 | 123.15 | 123.20 | 120.60 | 121.40 | 121.40 | -0.98% | 2,902,216 |
| Oct 3, 2025 | 123.60 | 123.80 | 121.60 | 122.60 | 122.60 | -0.33% | 3,738,325 |
| Oct 2, 2025 | 123.80 | 123.80 | 112.60 | 123.00 | 123.00 | -0.65% | 2,763,669 |
| Oct 1, 2025 | 123.20 | 124.00 | 121.40 | 123.80 | 123.80 | 0.65% | 4,115,483 |
| Sep 30, 2025 | 121.84 | 124.32 | 120.60 | 123.00 | 123.00 | 0.82% | 5,309,627 |
| Sep 29, 2025 | 119.88 | 122.00 | 118.60 | 122.00 | 122.00 | 2.18% | 3,100,242 |
| Sep 26, 2025 | 119.80 | 120.40 | 119.20 | 119.40 | 119.40 | -0.50% | 3,500,650 |
| Sep 25, 2025 | 119.29 | 120.20 | 118.60 | 120.00 | 120.00 | 0.50% | 2,782,771 |
| Sep 24, 2025 | 117.20 | 120.40 | 117.20 | 119.40 | 119.40 | 0.34% | 3,260,410 |
| Sep 23, 2025 | 117.20 | 119.00 | 116.80 | 119.00 | 119.00 | 1.71% | 3,130,687 |
| Sep 22, 2025 | 118.01 | 119.20 | 116.40 | 117.00 | 117.00 | -0.34% | 3,720,045 |
| Sep 19, 2025 | 119.40 | 120.40 | 117.40 | 117.40 | 117.40 | -1.18% | 5,897,974 |
| Sep 18, 2025 | 121.80 | 121.80 | 118.80 | 118.80 | 118.80 | -1.66% | 4,694,671 |
| Sep 17, 2025 | 119.82 | 121.20 | 119.20 | 120.80 | 120.80 | 0.83% | 2,158,477 |
| Sep 16, 2025 | 119.60 | 120.80 | 119.32 | 119.80 | 119.80 | 0.17% | 3,518,360 |
| Sep 15, 2025 | 121.00 | 121.80 | 119.00 | 119.60 | 119.60 | -1.16% | 3,319,937 |
| Sep 12, 2025 | 120.94 | 122.20 | 120.38 | 121.00 | 121.00 | -0.49% | 3,067,750 |
| Sep 11, 2025 | 119.60 | 121.60 | 119.60 | 121.60 | 121.60 | 0.83% | 2,187,293 |
| Sep 10, 2025 | 120.86 | 121.80 | 119.40 | 120.60 | 120.60 | 0.50% | 5,897,332 |
| Sep 9, 2025 | 120.00 | 121.60 | 119.40 | 120.00 | 120.00 | -0.50% | 2,793,836 |
| Sep 8, 2025 | 121.00 | 122.20 | 120.00 | 120.60 | 120.60 | -0.50% | 2,227,908 |
| Sep 5, 2025 | 121.80 | 122.20 | 120.20 | 121.20 | 121.20 | 0.17% | 1,972,552 |
| Sep 4, 2025 | 119.00 | 121.80 | 118.40 | 121.00 | 121.00 | 1.51% | 7,477,307 |
| Sep 3, 2025 | 119.40 | 119.60 | 116.40 | 119.20 | 119.20 | 1.71% | 3,819,755 |
| Sep 2, 2025 | 120.40 | 120.40 | 117.20 | 117.20 | 117.20 | -2.66% | 3,191,371 |
| Sep 1, 2025 | 120.60 | 120.71 | 119.20 | 120.40 | 120.40 | 0.50% | 2,240,613 |
| Aug 29, 2025 | 119.80 | 120.80 | 118.80 | 119.80 | 119.80 | - | 2,536,927 |
| Aug 28, 2025 | 121.00 | 121.00 | 118.93 | 119.80 | 119.80 | -0.17% | 3,187,050 |
| Aug 27, 2025 | 122.76 | 123.80 | 119.80 | 120.00 | 120.00 | -1.64% | 3,635,899 |
| Aug 26, 2025 | 124.00 | 124.76 | 122.00 | 122.00 | 122.00 | -1.93% | 2,380,007 |
| Aug 22, 2025 | 122.40 | 124.87 | 121.19 | 124.40 | 124.40 | 1.63% | 2,359,509 |
| 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 |