HICL Infrastructure PLC (LON:HICL)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 136.00
+0.20 (0.15%)
Nov 4, 2026, 4:38 PM GMT
HICL Infrastructure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 136.60 | 138.40 | 134.20 | 136.00 | 136.00 | 0.15% | 2,982,785 |
| Nov 3, 2026 | 135.20 | 137.00 | 133.60 | 135.80 | 135.80 | - | 3,720,970 |
| Nov 2, 2026 | 135.40 | 136.60 | 133.80 | 135.80 | 135.80 | 1.19% | 1,861,174 |
| Oct 30, 2026 | 135.00 | 136.80 | 133.80 | 134.20 | 134.20 | -0.59% | 1,685,649 |
| Oct 29, 2026 | 135.80 | 137.00 | 134.40 | 135.00 | 135.00 | -0.88% | 2,442,799 |
| Oct 28, 2026 | 135.20 | 136.20 | 134.40 | 136.20 | 136.20 | 0.74% | 9,198,250 |
| Oct 27, 2026 | 134.20 | 135.20 | 133.00 | 135.20 | 135.20 | 1.20% | 3,377,530 |
| Oct 26, 2026 | 133.00 | 134.00 | 132.32 | 133.60 | 133.60 | 0.91% | 3,385,500 |
| Oct 23, 2026 | 131.00 | 132.80 | 130.20 | 132.40 | 132.40 | 1.07% | 2,084,826 |
| Oct 22, 2026 | 131.40 | 133.00 | 130.20 | 131.00 | 131.00 | -0.91% | 1,909,246 |
| Oct 21, 2026 | 132.00 | 133.00 | 131.40 | 132.20 | 132.20 | -0.15% | 2,522,494 |
| Oct 20, 2026 | 133.80 | 133.80 | 131.20 | 132.40 | 132.40 | 0.30% | 2,297,089 |
| Oct 19, 2026 | 132.20 | 134.20 | 131.40 | 132.00 | 132.00 | -0.30% | 2,340,142 |
| Oct 16, 2026 | 132.60 | 134.20 | 132.20 | 132.40 | 132.40 | -0.45% | 1,939,978 |
| Oct 15, 2026 | 130.60 | 134.00 | 130.20 | 133.00 | 133.00 | - | 4,855,297 |
| Oct 14, 2026 | 132.40 | 133.40 | 130.40 | 133.00 | 133.00 | 0.30% | 3,772,583 |
| Oct 13, 2026 | 131.40 | 132.80 | 129.60 | 132.60 | 132.60 | 1.22% | 3,631,739 |
| Oct 12, 2026 | 129.60 | 131.80 | 129.60 | 131.00 | 131.00 | 0.31% | 3,729,429 |
| Oct 9, 2026 | 131.00 | 132.80 | 130.40 | 130.60 | 130.60 | -0.31% | 2,749,455 |
| Oct 8, 2026 | 129.40 | 131.40 | 128.40 | 131.00 | 131.00 | - | 5,284,048 |
| Oct 7, 2026 | 131.80 | 132.00 | 129.60 | 131.00 | 131.00 | -0.61% | 4,916,154 |
| Oct 6, 2026 | 131.20 | 132.40 | 130.40 | 131.80 | 131.80 | 0.30% | 1,655,485 |
| Oct 5, 2026 | 131.40 | 131.80 | 129.00 | 131.40 | 131.40 | 0.15% | 3,366,838 |
| Oct 2, 2026 | 132.40 | 132.60 | 130.60 | 131.20 | 131.20 | -0.76% | 3,079,144 |
| Oct 1, 2026 | 133.00 | 134.60 | 131.20 | 132.20 | 132.20 | -1.49% | 4,584,937 |
| Sep 30, 2026 | 134.00 | 135.20 | 132.40 | 134.20 | 134.20 | 0.60% | 4,648,186 |
| Sep 29, 2026 | 133.00 | 134.80 | 132.80 | 133.40 | 133.40 | 0.30% | 8,411,074 |
| Sep 28, 2026 | 132.20 | 134.80 | 132.20 | 133.00 | 133.00 | -0.45% | 3,929,446 |
| Sep 25, 2026 | 133.40 | 134.20 | 132.40 | 133.60 | 133.60 | 0.45% | 1,309,340 |
| Sep 24, 2026 | 135.80 | 135.80 | 132.80 | 133.00 | 133.00 | -1.19% | 3,648,029 |
| Sep 23, 2026 | 135.60 | 135.80 | 134.00 | 134.60 | 134.60 | -0.30% | 1,853,403 |
| Sep 22, 2026 | 134.60 | 136.60 | 134.00 | 135.00 | 135.00 | -0.44% | 3,014,648 |
| Sep 21, 2026 | 135.80 | 136.20 | 134.60 | 135.60 | 135.60 | 0.15% | 9,840,370 |
| Sep 18, 2026 | 134.20 | 136.60 | 134.20 | 135.40 | 135.40 | 0.74% | 5,040,945 |
| Sep 17, 2026 | 133.40 | 136.20 | 133.40 | 134.40 | 134.40 | 0.30% | 4,598,665 |
| Sep 16, 2026 | 132.40 | 134.60 | 132.40 | 134.00 | 134.00 | 0.75% | 2,557,925 |
| Sep 15, 2026 | 132.00 | 133.20 | 130.40 | 133.00 | 133.00 | 0.91% | 4,045,750 |
| Sep 14, 2026 | 132.60 | 134.00 | 131.80 | 131.80 | 131.80 | -1.35% | 2,109,805 |
| 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% | 4,064,610 |
| 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% | 2,198,090 |
| Sep 4, 2026 | 134.40 | 135.80 | 134.00 | 135.20 | 135.20 | 0.15% | 3,208,901 |
| Sep 3, 2026 | 133.20 | 135.60 | 133.00 | 135.00 | 135.00 | 1.05% | 2,565,038 |
| Sep 2, 2026 | 134.00 | 135.80 | 133.40 | 133.60 | 133.60 | -0.89% | 2,521,697 |
| 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 |