HICL Infrastructure PLC (LON:HICL)
London · Delayed Price · Currency is GBP · Price in GBX 134.20
-0.20 (-0.15%)
Jul 24, 2026, 4:42 PM GMT
HICL Infrastructure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 134.00 | 135.40 | 133.60 | 134.20 | 134.20 | -0.15% | 1,904,928 |
| Jul 23, 2026 | 134.80 | 135.60 | 134.00 | 134.40 | 134.40 | -0.59% | 2,506,275 |
| Jul 22, 2026 | 134.80 | 135.80 | 133.60 | 135.20 | 135.20 | 0.45% | 2,948,738 |
| Jul 21, 2026 | 134.60 | 135.80 | 134.20 | 134.60 | 134.60 | -0.30% | 2,338,373 |
| Jul 20, 2026 | 134.40 | 135.80 | 133.80 | 135.00 | 135.00 | 0.15% | 3,320,862 |
| Jul 17, 2026 | 135.20 | 135.60 | 133.00 | 134.80 | 134.80 | -0.44% | 3,082,495 |
| Jul 16, 2026 | 134.80 | 135.40 | 133.60 | 135.40 | 135.40 | 0.45% | 2,538,600 |
| Jul 15, 2026 | 134.20 | 135.60 | 133.20 | 134.80 | 134.80 | - | 3,270,579 |
| Jul 14, 2026 | 133.40 | 134.80 | 132.80 | 134.80 | 134.80 | 0.15% | 2,311,182 |
| Jul 13, 2026 | 134.80 | 134.80 | 133.00 | 134.60 | 134.60 | -0.15% | 3,643,793 |
| Jul 10, 2026 | 135.00 | 135.40 | 133.60 | 134.80 | 134.80 | 0.60% | 2,877,980 |
| Jul 9, 2026 | 134.00 | 135.20 | 132.60 | 134.00 | 134.00 | -0.15% | 2,159,833 |
| Jul 8, 2026 | 135.00 | 136.20 | 133.40 | 134.20 | 134.20 | -0.59% | 2,220,745 |
| Jul 7, 2026 | 134.40 | 136.00 | 133.70 | 135.00 | 135.00 | 0.45% | 2,660,068 |
| Jul 6, 2026 | 133.80 | 134.80 | 133.20 | 134.40 | 134.40 | 0.60% | 2,426,841 |
| Jul 3, 2026 | 134.00 | 134.20 | 132.00 | 133.60 | 133.60 | 0.45% | 3,893,466 |
| Jul 2, 2026 | 133.20 | 134.20 | 132.20 | 133.00 | 133.00 | - | 4,490,320 |
| 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 | 134.00 | 134.60 | 132.40 | 133.00 | 133.00 | -0.75% | 4,421,691 |
| Jun 26, 2026 | 135.80 | 137.00 | 133.00 | 134.00 | 134.00 | -1.33% | 4,129,281 |
| Jun 25, 2026 | 136.00 | 138.00 | 134.60 | 135.80 | 135.80 | 0.44% | 7,952,284 |
| Jun 24, 2026 | 134.40 | 136.60 | 133.20 | 135.20 | 135.20 | 1.05% | 5,268,869 |
| Jun 23, 2026 | 135.60 | 135.60 | 133.60 | 133.80 | 133.80 | -1.33% | 3,474,528 |
| Jun 22, 2026 | 134.00 | 136.40 | 133.60 | 135.60 | 135.60 | 0.59% | 2,731,643 |
| 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 | 133.60 | 134.40 | 131.60 | 133.00 | 133.00 | - | 5,134,699 |
| Jun 15, 2026 | 135.20 | 135.80 | 131.50 | 133.00 | 133.00 | -0.45% | 5,220,921 |
| 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 | 132.60 | 133.60 | 131.60 | 132.60 | 132.60 | 0.45% | 2,174,526 |
| Jun 8, 2026 | 133.00 | 133.20 | 131.40 | 132.00 | 132.00 | -0.75% | 2,773,785 |
| Jun 5, 2026 | 132.00 | 134.60 | 132.00 | 133.00 | 133.00 | - | 2,227,729 |
| Jun 4, 2026 | 131.00 | 133.80 | 131.00 | 133.00 | 133.00 | 0.61% | 2,917,653 |
| Jun 3, 2026 | 132.20 | 133.20 | 131.20 | 132.20 | 132.20 | -0.75% | 2,042,194 |
| Jun 2, 2026 | 132.80 | 133.60 | 132.00 | 133.20 | 133.20 | 0.91% | 2,499,486 |
| Jun 1, 2026 | 132.60 | 135.20 | 132.00 | 132.00 | 132.00 | -1.35% | 3,653,143 |
| May 29, 2026 | 133.00 | 134.60 | 132.00 | 133.80 | 133.80 | 0.90% | 4,382,717 |
| 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% | 6,421,544 |
| 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 | 121.86 | 0.16% | 4,025,652 |
| May 15, 2026 | 125.00 | 125.00 | 122.20 | 123.60 | 121.66 | -0.96% | 4,505,844 |