HICL Infrastructure PLC (LON:HICL)
London · Delayed Price · Currency is GBP · Price in GBX 133.20
+0.20 (0.15%)
Sep 25, 2026, 10:17 AM GMT
HICL Infrastructure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 132.38 | 134.00 | 132.38 | 134.00 | - | 0.75% | 193,901 |
| Sep 24, 2026 | 135.80 | 135.80 | 132.80 | 133.00 | 133.00 | -1.19% | 2,236,002 |
| Sep 23, 2026 | 135.60 | 135.80 | 134.40 | 134.60 | 134.60 | -0.30% | 1,853,394 |
| Sep 22, 2026 | 134.20 | 136.60 | 134.60 | 135.00 | 135.00 | -0.44% | 3,014,665 |
| Sep 21, 2026 | 135.80 | 136.20 | 134.60 | 135.60 | 135.60 | 0.15% | 9,840,370 |
| Sep 18, 2026 | 134.20 | 136.00 | 134.20 | 135.40 | 135.40 | 0.74% | 5,040,964 |
| Sep 17, 2026 | 133.40 | 136.00 | 133.40 | 134.40 | 134.40 | 0.30% | 4,598,680 |
| Sep 16, 2026 | 132.40 | 134.40 | 132.40 | 134.00 | 134.00 | 0.75% | 2,557,940 |
| Sep 15, 2026 | 132.55 | 133.00 | 130.40 | 133.00 | 133.00 | 0.91% | 3,545,786 |
| Sep 14, 2026 | 132.60 | 133.60 | 131.80 | 131.80 | 131.80 | -1.35% | 2,109,831 |
| Sep 11, 2026 | 132.80 | 134.00 | 131.20 | 133.60 | 133.60 | 1.21% | 4,306,483 |
| Sep 10, 2026 | 134.00 | 135.20 | 131.60 | 132.00 | 132.00 | -1.49% | 3,872,481 |
| Sep 9, 2026 | 136.60 | 136.60 | 134.00 | 134.00 | 134.00 | -0.89% | 2,842,709 |
| Sep 8, 2026 | 134.20 | 136.60 | 134.20 | 135.20 | 135.20 | -0.29% | 2,259,498 |
| Sep 7, 2026 | 134.40 | 136.60 | 133.80 | 135.60 | 135.60 | 0.30% | 2,198,112 |
| Sep 4, 2026 | 134.40 | 135.40 | 134.00 | 135.20 | 135.20 | 0.15% | 3,208,906 |
| Sep 3, 2026 | 133.20 | 135.40 | 133.00 | 135.00 | 135.00 | 1.05% | 2,565,047 |
| Sep 2, 2026 | 134.12 | 134.60 | 133.40 | 133.60 | 133.60 | -0.89% | 2,521,690 |
| Sep 1, 2026 | 137.40 | 138.00 | 134.00 | 134.80 | 134.80 | -1.89% | 3,216,948 |
| Aug 28, 2026 | 136.00 | 138.20 | 135.80 | 137.40 | 137.40 | 0.88% | 2,232,246 |
| Aug 27, 2026 | 136.60 | 138.00 | 135.60 | 136.20 | 136.20 | -0.79% | 1,473,818 |
| Aug 26, 2026 | 140.40 | 140.40 | 139.20 | 139.40 | 137.28 | -0.43% | 2,532,403 |
| Aug 25, 2026 | 140.20 | 140.80 | 139.00 | 140.00 | 137.87 | 0.14% | 2,172,196 |
| Aug 24, 2026 | 140.40 | 140.60 | 138.80 | 139.80 | 137.67 | -0.43% | 2,075,836 |
| Aug 21, 2026 | 140.60 | 140.64 | 138.80 | 140.40 | 138.26 | 0.29% | 2,214,339 |
| Aug 20, 2026 | 139.00 | 140.60 | 138.20 | 140.00 | 137.87 | 0.57% | 2,262,954 |
| Aug 19, 2026 | 137.80 | 139.20 | 136.00 | 139.20 | 137.08 | 1.02% | 2,206,386 |
| Aug 18, 2026 | 137.00 | 138.60 | 136.00 | 137.80 | 135.70 | 0.58% | 2,783,231 |
| Aug 17, 2026 | 139.60 | 139.60 | 136.20 | 137.00 | 134.92 | -1.30% | 2,577,820 |
| Aug 14, 2026 | 138.80 | 139.60 | 136.40 | 138.80 | 136.69 | 0.73% | 3,868,507 |
| Aug 13, 2026 | 137.60 | 139.00 | 137.20 | 137.80 | 135.70 | - | 3,484,961 |
| Aug 12, 2026 | 138.80 | 138.80 | 137.20 | 137.80 | 135.70 | -0.29% | 2,601,924 |
| Aug 11, 2026 | 138.60 | 138.80 | 137.20 | 138.20 | 136.10 | 0.14% | 1,472,639 |
| Aug 10, 2026 | 137.00 | 139.40 | 137.00 | 138.00 | 135.90 | -0.72% | 2,851,124 |
| Aug 7, 2026 | 138.60 | 139.60 | 137.00 | 139.00 | 136.89 | 0.14% | 1,755,358 |
| Aug 6, 2026 | 139.60 | 140.60 | 137.40 | 138.80 | 136.69 | -0.43% | 2,668,218 |
| Aug 5, 2026 | 139.40 | 141.00 | 138.80 | 139.40 | 137.28 | 0.14% | 3,606,779 |
| Aug 4, 2026 | 138.20 | 139.33 | 137.40 | 139.20 | 137.08 | 0.87% | 2,901,214 |
| Aug 3, 2026 | 135.40 | 138.60 | 135.40 | 138.00 | 135.90 | 1.47% | 4,027,886 |
| Jul 31, 2026 | 136.20 | 136.80 | 134.60 | 136.00 | 133.93 | - | 2,415,873 |
| Jul 30, 2026 | 135.60 | 136.80 | 134.00 | 136.00 | 133.93 | - | 2,183,245 |
| Jul 29, 2026 | 135.80 | 136.20 | 134.20 | 136.00 | 133.93 | 0.59% | 3,705,703 |
| Jul 28, 2026 | 135.80 | 136.60 | 134.40 | 135.20 | 133.14 | -0.29% | 5,181,255 |
| Jul 27, 2026 | 135.20 | 136.00 | 133.60 | 135.60 | 133.54 | 1.04% | 3,802,704 |
| Jul 24, 2026 | 134.00 | 135.40 | 133.60 | 134.20 | 132.16 | -0.15% | 1,904,928 |
| Jul 23, 2026 | 134.80 | 135.60 | 134.00 | 134.40 | 132.36 | -0.59% | 2,506,275 |
| Jul 22, 2026 | 134.80 | 135.80 | 133.60 | 135.20 | 133.14 | 0.45% | 2,948,738 |
| Jul 21, 2026 | 134.60 | 135.80 | 134.20 | 134.60 | 132.55 | -0.30% | 2,338,373 |
| Jul 20, 2026 | 134.40 | 135.80 | 133.80 | 135.00 | 132.95 | 0.15% | 3,320,862 |
| Jul 17, 2026 | 135.20 | 135.60 | 133.00 | 134.80 | 132.75 | -0.44% | 3,082,495 |