HICL Infrastructure PLC (LON:HICL)
London · Delayed Price · Currency is GBP · Price in GBX 133.40
-0.20 (-0.15%)
Jul 6, 2026, 1:08 PM GMT
HICL Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 134.00 | 134.00 | 133.60 | 133.60 | - | 0.45% | - |
| Jul 2, 2026 | 133.20 | 133.80 | 132.60 | 133.00 | 133.00 | - | 4,490,329 |
| Jul 1, 2026 | 133.40 | 133.40 | 131.60 | 133.00 | 133.00 | 0.76% | 5,072,813 |
| Jun 30, 2026 | 133.00 | 133.60 | 132.00 | 132.00 | 132.00 | -0.75% | 5,920,391 |
| Jun 29, 2026 | 134.29 | 134.60 | 132.40 | 133.00 | 133.00 | -0.75% | 4,421,712 |
| Jun 26, 2026 | 135.80 | 136.60 | 133.00 | 134.00 | 134.00 | -1.33% | 4,129,277 |
| Jun 25, 2026 | 136.00 | 137.80 | 135.00 | 135.80 | 135.80 | 0.44% | 7,952,265 |
| Jun 24, 2026 | 133.97 | 136.20 | 133.20 | 135.20 | 135.20 | 1.05% | 5,268,878 |
| Jun 23, 2026 | 135.60 | 135.60 | 133.60 | 133.80 | 133.80 | -1.33% | 3,465,056 |
| Jun 22, 2026 | 134.00 | 136.20 | 134.00 | 135.60 | 135.60 | 0.59% | 2,731,667 |
| Jun 19, 2026 | 134.00 | 136.00 | 133.60 | 134.80 | 134.80 | -0.74% | 5,181,670 |
| Jun 18, 2026 | 134.40 | 135.80 | 133.00 | 135.80 | 135.80 | 1.19% | 3,468,930 |
| Jun 17, 2026 | 133.80 | 134.40 | 132.10 | 134.20 | 134.20 | 0.90% | 2,835,116 |
| Jun 16, 2026 | 132.24 | 134.00 | 132.40 | 133.00 | 133.00 | - | 5,134,698 |
| Jun 15, 2026 | 134.78 | 135.80 | 131.60 | 133.00 | 133.00 | -0.45% | 5,220,924 |
| Jun 12, 2026 | 132.60 | 136.00 | 132.60 | 133.60 | 133.60 | 0.15% | 4,520,804 |
| Jun 11, 2026 | 132.40 | 134.00 | 132.40 | 133.40 | 133.40 | - | 3,134,069 |
| Jun 10, 2026 | 133.00 | 134.00 | 132.00 | 133.40 | 133.40 | 0.60% | 2,381,250 |
| Jun 9, 2026 | 133.00 | 133.60 | 132.20 | 132.60 | 132.60 | 0.45% | 2,174,525 |
| Jun 8, 2026 | 133.00 | 133.20 | 131.40 | 132.00 | 132.00 | -0.75% | 2,773,786 |
| Jun 5, 2026 | 132.00 | 134.20 | 132.00 | 133.00 | 133.00 | - | 2,227,717 |
| Jun 4, 2026 | 131.00 | 133.80 | 131.00 | 133.00 | 133.00 | 0.61% | 2,917,621 |
| Jun 3, 2026 | 132.20 | 133.20 | 131.40 | 132.20 | 132.20 | -0.75% | 2,042,194 |
| Jun 2, 2026 | 132.80 | 133.61 | 132.00 | 133.20 | 133.20 | 0.91% | 2,499,486 |
| Jun 1, 2026 | 132.60 | 135.00 | 132.00 | 132.00 | 132.00 | -1.35% | 3,653,139 |
| May 29, 2026 | 133.00 | 134.60 | 132.40 | 133.80 | 133.80 | 0.90% | 4,382,720 |
| May 28, 2026 | 131.60 | 132.80 | 130.80 | 132.60 | 132.60 | 1.29% | 5,336,626 |
| May 27, 2026 | 129.80 | 135.60 | 128.80 | 133.00 | 130.91 | 3.26% | 6,421,541 |
| May 26, 2026 | 128.60 | 129.60 | 127.80 | 128.80 | 126.78 | 0.78% | 2,909,308 |
| May 22, 2026 | 127.20 | 128.60 | 127.20 | 127.80 | 125.79 | -0.16% | 3,291,849 |
| May 21, 2026 | 125.00 | 128.00 | 125.00 | 128.00 | 125.99 | 1.91% | 3,913,142 |
| May 20, 2026 | 123.60 | 126.60 | 123.00 | 125.60 | 123.63 | 0.96% | 4,774,027 |
| May 19, 2026 | 124.80 | 125.20 | 123.40 | 124.40 | 122.45 | 0.48% | 4,525,675 |
| May 18, 2026 | 123.60 | 124.40 | 122.00 | 123.80 | 121.85 | 0.16% | 4,025,652 |
| May 15, 2026 | 125.00 | 125.00 | 122.20 | 123.60 | 121.66 | -0.96% | 4,505,844 |
| May 14, 2026 | 122.80 | 124.80 | 122.40 | 124.80 | 122.84 | 1.63% | 5,841,581 |
| May 13, 2026 | 123.40 | 123.40 | 120.80 | 122.80 | 120.87 | 0.33% | 4,389,501 |
| May 12, 2026 | 125.20 | 125.20 | 122.00 | 122.40 | 120.48 | -1.92% | 6,711,010 |
| May 11, 2026 | 127.00 | 128.20 | 124.00 | 124.80 | 122.84 | -1.42% | 5,790,179 |
| May 8, 2026 | 126.20 | 126.80 | 125.00 | 126.60 | 124.61 | 0.32% | 3,820,819 |
| May 7, 2026 | 126.40 | 127.00 | 125.40 | 126.20 | 124.22 | -0.16% | 5,883,962 |
| May 6, 2026 | 127.40 | 128.20 | 125.80 | 126.40 | 124.41 | -0.16% | 6,656,338 |
| May 5, 2026 | 128.40 | 128.40 | 124.80 | 126.60 | 124.61 | -1.09% | 7,189,158 |
| May 1, 2026 | 127.60 | 129.00 | 126.60 | 128.00 | 125.99 | 0.31% | 2,781,617 |
| Apr 30, 2026 | 127.00 | 127.60 | 125.80 | 127.60 | 125.59 | 0.79% | 5,020,586 |
| Apr 29, 2026 | 124.60 | 127.60 | 124.20 | 126.60 | 124.61 | 1.93% | 6,395,647 |
| Apr 28, 2026 | 124.20 | 125.66 | 123.90 | 124.20 | 122.25 | -0.48% | 3,750,228 |
| Apr 27, 2026 | 126.40 | 126.40 | 124.40 | 124.80 | 122.84 | -0.32% | 5,317,654 |
| Apr 24, 2026 | 125.00 | 126.40 | 124.40 | 125.20 | 123.23 | 0.48% | 2,250,060 |
| Apr 23, 2026 | 128.00 | 128.00 | 124.40 | 124.60 | 122.64 | -2.20% | 4,616,085 |