HICL Infrastructure PLC (LON:HICL)
London · Delayed Price · Currency is GBP · Price in GBX 117.00
+3.80 (3.36%)
Dec 1, 2025, 4:35 PM BST
HICL Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 116.60 | 119.20 | 115.40 | 117.25 | - | 3.58% | 12,486,713 |
| Nov 28, 2025 | 112.00 | 113.80 | 112.00 | 113.20 | 113.20 | 0.71% | 3,698,555 |
| Nov 27, 2025 | 112.00 | 112.80 | 110.68 | 112.40 | 112.40 | -0.53% | 4,303,252 |
| Nov 26, 2025 | 112.00 | 113.60 | 111.60 | 113.00 | 110.91 | 0.36% | 10,668,574 |
| Nov 25, 2025 | 111.80 | 113.04 | 111.00 | 112.60 | 110.52 | 0.90% | 10,061,900 |
| Nov 24, 2025 | 112.00 | 113.50 | 111.24 | 111.60 | 109.54 | -0.36% | 11,476,700 |
| Nov 21, 2025 | 110.00 | 112.49 | 109.20 | 112.00 | 109.93 | 2.00% | 13,356,260 |
| Nov 20, 2025 | 109.00 | 110.00 | 108.62 | 109.80 | 107.77 | 0.73% | 23,719,430 |
| Nov 19, 2025 | 109.20 | 110.47 | 108.60 | 109.00 | 106.98 | -0.18% | 8,747,002 |
| Nov 18, 2025 | 109.40 | 110.60 | 107.20 | 109.20 | 107.18 | -0.73% | 7,876,024 |
| Nov 17, 2025 | 113.80 | 114.80 | 107.20 | 110.00 | 107.97 | -6.62% | 17,768,860 |
| Nov 14, 2025 | 116.20 | 118.20 | 114.60 | 117.80 | 115.62 | 1.20% | 8,179,653 |
| Nov 13, 2025 | 118.00 | 118.20 | 116.40 | 116.40 | 114.25 | -1.02% | 2,644,347 |
| Nov 12, 2025 | 117.80 | 118.40 | 117.60 | 117.60 | 115.42 | 0.17% | 3,082,729 |
| Nov 11, 2025 | 116.80 | 118.00 | 116.80 | 117.40 | 115.23 | 0.69% | 3,483,186 |
| Nov 10, 2025 | 116.40 | 117.40 | 115.80 | 116.60 | 114.44 | 0.69% | 4,605,096 |
| Nov 7, 2025 | 116.80 | 117.20 | 115.80 | 115.80 | 113.66 | -0.34% | 3,602,040 |
| Nov 6, 2025 | 118.80 | 119.40 | 116.00 | 116.20 | 114.05 | -2.19% | 16,703,630 |
| Nov 5, 2025 | 117.60 | 119.40 | 117.00 | 118.80 | 116.60 | 1.54% | 10,164,960 |
| Nov 4, 2025 | 118.00 | 118.20 | 117.00 | 117.00 | 114.84 | -1.02% | 6,821,675 |
| Nov 3, 2025 | 119.80 | 121.20 | 117.80 | 118.20 | 116.01 | -1.50% | 3,407,806 |
| Oct 31, 2025 | 119.60 | 120.63 | 118.70 | 120.00 | 117.78 | 1.01% | 3,645,176 |
| Oct 30, 2025 | 119.40 | 120.60 | 117.38 | 118.80 | 116.60 | -0.83% | 4,854,702 |
| Oct 29, 2025 | 122.00 | 122.00 | 119.80 | 119.80 | 117.58 | -0.83% | 4,046,695 |
| Oct 28, 2025 | 121.40 | 121.80 | 120.40 | 120.80 | 118.57 | - | 3,422,856 |
| Oct 27, 2025 | 121.40 | 122.21 | 120.80 | 120.80 | 118.57 | -0.33% | 3,956,734 |
| Oct 24, 2025 | 121.20 | 121.40 | 118.73 | 121.20 | 118.96 | 0.66% | 6,205,020 |
| Oct 23, 2025 | 122.80 | 123.40 | 120.00 | 120.40 | 118.17 | -1.79% | 4,216,550 |
| Oct 22, 2025 | 120.80 | 123.20 | 120.62 | 122.60 | 120.33 | 2.00% | 3,867,364 |
| Oct 21, 2025 | 121.00 | 121.60 | 119.80 | 120.20 | 117.98 | - | 2,624,390 |
| Oct 20, 2025 | 120.60 | 121.51 | 119.40 | 120.20 | 117.98 | 0.67% | 2,452,229 |
| Oct 17, 2025 | 119.00 | 120.80 | 119.00 | 119.40 | 117.19 | -0.83% | 2,672,526 |
| Oct 16, 2025 | 120.60 | 121.40 | 119.60 | 120.40 | 118.17 | 0.17% | 2,878,352 |
| Oct 15, 2025 | 119.80 | 121.40 | 119.80 | 120.20 | 117.98 | 0.33% | 2,910,717 |
| Oct 14, 2025 | 119.00 | 121.80 | 119.00 | 119.80 | 117.58 | -0.50% | 4,186,234 |
| Oct 13, 2025 | 120.00 | 121.80 | 118.40 | 120.40 | 118.17 | 0.67% | 3,705,312 |
| Oct 10, 2025 | 119.80 | 121.20 | 118.40 | 119.60 | 117.39 | -0.33% | 2,823,282 |
| Oct 9, 2025 | 120.20 | 121.20 | 119.00 | 120.00 | 117.78 | -0.50% | 2,374,785 |
| Oct 8, 2025 | 121.20 | 121.60 | 118.88 | 120.60 | 118.37 | -0.17% | 2,782,488 |
| Oct 7, 2025 | 122.00 | 122.20 | 119.50 | 120.80 | 118.57 | -0.49% | 3,707,881 |
| Oct 6, 2025 | 122.60 | 123.20 | 120.60 | 121.40 | 119.15 | -0.98% | 2,902,216 |
| Oct 3, 2025 | 123.60 | 123.80 | 121.60 | 122.60 | 120.33 | -0.33% | 3,738,325 |
| Oct 2, 2025 | 123.20 | 123.80 | 112.60 | 123.00 | 120.73 | -0.65% | 2,763,669 |
| Oct 1, 2025 | 123.20 | 124.00 | 121.40 | 123.80 | 121.51 | 0.65% | 4,115,481 |
| Sep 30, 2025 | 121.40 | 124.32 | 120.60 | 123.00 | 120.73 | 0.82% | 5,309,570 |
| Sep 29, 2025 | 119.80 | 122.00 | 118.60 | 122.00 | 119.74 | 2.18% | 3,094,105 |
| Sep 26, 2025 | 119.80 | 120.40 | 119.20 | 119.40 | 117.19 | -0.50% | 3,499,235 |
| Sep 25, 2025 | 119.80 | 120.20 | 118.60 | 120.00 | 117.78 | 0.50% | 2,782,769 |
| Sep 24, 2025 | 117.20 | 120.40 | 117.20 | 119.40 | 117.19 | 0.34% | 3,260,411 |
| Sep 23, 2025 | 117.20 | 119.00 | 116.80 | 119.00 | 116.80 | 1.71% | 3,130,687 |