HICL Infrastructure PLC (LON:HICL)
London · Delayed Price · Currency is GBP · Price in GBX 127.80
-0.20 (-0.16%)
May 22, 2026, 4:35 PM GMT
HICL Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 127.20 | 128.60 | 127.20 | 127.80 | 127.80 | -0.16% | 3,291,846 |
| May 21, 2026 | 125.00 | 128.00 | 125.00 | 128.00 | 128.00 | 1.91% | 3,913,141 |
| May 20, 2026 | 123.00 | 126.60 | 123.20 | 125.60 | 125.60 | 0.96% | 4,774,026 |
| May 19, 2026 | 124.80 | 125.00 | 123.40 | 124.40 | 124.40 | 0.48% | 4,525,675 |
| May 18, 2026 | 123.60 | 124.20 | 122.00 | 123.80 | 123.80 | 0.16% | 4,025,653 |
| May 15, 2026 | 125.00 | 125.00 | 122.20 | 123.60 | 123.60 | -0.96% | 4,505,844 |
| May 14, 2026 | 122.80 | 124.80 | 122.40 | 124.80 | 124.80 | 1.63% | 5,841,581 |
| May 13, 2026 | 123.40 | 123.40 | 120.80 | 122.80 | 122.80 | 0.33% | 4,389,501 |
| May 12, 2026 | 125.20 | 125.20 | 122.00 | 122.40 | 122.40 | -1.92% | 6,711,010 |
| May 11, 2026 | 127.00 | 128.20 | 124.00 | 124.80 | 124.80 | -1.42% | 5,790,179 |
| May 8, 2026 | 126.20 | 126.80 | 125.00 | 126.60 | 126.60 | 0.32% | 3,820,819 |
| May 7, 2026 | 126.40 | 127.00 | 125.40 | 126.20 | 126.20 | -0.16% | 5,883,962 |
| May 6, 2026 | 127.40 | 128.20 | 125.80 | 126.40 | 126.40 | -0.16% | 6,656,338 |
| May 5, 2026 | 128.40 | 128.40 | 124.80 | 126.60 | 126.60 | -1.09% | 7,189,158 |
| May 1, 2026 | 127.60 | 129.00 | 126.60 | 128.00 | 128.00 | 0.31% | 2,781,617 |
| Apr 30, 2026 | 127.00 | 127.60 | 125.80 | 127.60 | 127.60 | 0.79% | 5,020,586 |
| Apr 29, 2026 | 124.60 | 127.60 | 124.20 | 126.60 | 126.60 | 1.93% | 6,395,647 |
| Apr 28, 2026 | 124.20 | 125.66 | 123.90 | 124.20 | 124.20 | -0.48% | 3,750,228 |
| Apr 27, 2026 | 126.40 | 126.40 | 124.40 | 124.80 | 124.80 | -0.32% | 5,317,654 |
| Apr 24, 2026 | 125.00 | 126.40 | 124.40 | 125.20 | 125.20 | 0.48% | 2,250,060 |
| Apr 23, 2026 | 128.00 | 128.00 | 124.40 | 124.60 | 124.60 | -2.20% | 4,616,085 |
| Apr 22, 2026 | 127.20 | 128.80 | 126.60 | 127.40 | 127.40 | 0.63% | 6,149,485 |
| Apr 21, 2026 | 126.60 | 128.80 | 125.80 | 126.60 | 126.60 | 0.16% | 4,537,950 |
| Apr 20, 2026 | 127.20 | 128.20 | 125.60 | 126.40 | 126.40 | -1.86% | 4,579,780 |
| Apr 17, 2026 | 128.00 | 128.80 | 126.40 | 128.80 | 128.80 | 0.63% | 5,700,139 |
| Apr 16, 2026 | 126.20 | 128.40 | 125.80 | 128.00 | 128.00 | 1.43% | 3,625,834 |
| Apr 15, 2026 | 124.40 | 126.80 | 124.40 | 126.20 | 126.20 | 0.96% | 5,286,361 |
| Apr 14, 2026 | 123.20 | 125.40 | 123.20 | 125.00 | 125.00 | 1.46% | 2,998,223 |
| Apr 13, 2026 | 121.60 | 123.80 | 121.60 | 123.20 | 123.20 | 0.65% | 4,680,521 |
| Apr 10, 2026 | 121.60 | 123.00 | 121.20 | 122.40 | 122.40 | 0.82% | 3,206,620 |
| Apr 9, 2026 | 122.60 | 123.60 | 121.40 | 121.40 | 121.40 | -1.14% | 1,938,584 |
| Apr 8, 2026 | 124.00 | 125.00 | 121.20 | 122.80 | 122.80 | 0.49% | 8,663,990 |
| Apr 7, 2026 | 122.00 | 123.80 | 120.91 | 122.20 | 122.20 | 0.49% | 6,769,520 |
| Apr 2, 2026 | 120.00 | 121.80 | 118.60 | 121.60 | 121.60 | 1.16% | 5,290,350 |
| Apr 1, 2026 | 119.00 | 121.00 | 118.60 | 120.20 | 120.20 | 1.35% | 5,246,400 |
| Mar 31, 2026 | 117.20 | 119.40 | 116.94 | 118.60 | 118.60 | 1.19% | 8,016,622 |
| Mar 30, 2026 | 117.40 | 119.20 | 116.60 | 117.20 | 117.20 | -0.68% | 5,449,857 |
| Mar 27, 2026 | 118.00 | 119.40 | 117.20 | 118.00 | 118.00 | -1.17% | 7,358,450 |
| Mar 26, 2026 | 116.20 | 119.40 | 115.20 | 119.40 | 119.40 | 2.75% | 6,650,240 |
| Mar 25, 2026 | 117.20 | 119.60 | 115.20 | 116.20 | 116.20 | 1.57% | 9,064,181 |
| 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% | 5,004,292 |
| Mar 18, 2026 | 122.20 | 123.00 | 121.13 | 121.20 | 121.20 | -0.66% | 3,297,702 |
| Mar 17, 2026 | 121.00 | 122.80 | 119.80 | 122.00 | 122.00 | 0.99% | 7,375,089 |
| Mar 16, 2026 | 121.80 | 122.00 | 120.60 | 120.80 | 120.80 | -0.82% | 4,602,058 |
| Mar 13, 2026 | 121.80 | 122.40 | 121.00 | 121.80 | 121.80 | - | 2,434,243 |
| Mar 12, 2026 | 121.80 | 122.00 | 120.20 | 121.80 | 121.80 | - | 5,223,747 |
| Mar 11, 2026 | 120.80 | 122.00 | 119.20 | 121.80 | 121.80 | 0.83% | 5,498,842 |