HICL Infrastructure PLC (LON:HICL)
London · Delayed Price · Currency is GBP · Price in GBX 125.64
+1.04 (0.83%)
Apr 24, 2026, 1:52 PM GMT
HICL Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 125.00 | 126.00 | 124.40 | 125.60 | - | 0.80% | 747,975 |
| Apr 23, 2026 | 128.00 | 128.00 | 124.40 | 124.60 | 124.60 | -2.20% | 4,616,086 |
| Apr 22, 2026 | 127.20 | 128.80 | 127.00 | 127.40 | 127.40 | 0.63% | 6,149,486 |
| Apr 21, 2026 | 126.60 | 128.80 | 125.80 | 126.60 | 126.60 | 0.16% | 4,537,950 |
| Apr 20, 2026 | 127.20 | 127.80 | 125.60 | 126.40 | 126.40 | -1.86% | 4,579,776 |
| 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% | 3,625,829 |
| 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% | 2,998,214 |
| Apr 13, 2026 | 122.50 | 123.80 | 121.60 | 123.20 | 123.20 | 0.65% | 4,680,521 |
| Apr 10, 2026 | 121.60 | 122.60 | 121.20 | 122.40 | 122.40 | 0.82% | 3,206,607 |
| Apr 9, 2026 | 122.80 | 123.60 | 121.40 | 121.40 | 121.40 | -1.14% | 1,938,583 |
| Apr 8, 2026 | 124.00 | 125.00 | 121.20 | 122.80 | 122.80 | 0.49% | 8,540,039 |
| Apr 7, 2026 | 122.00 | 123.60 | 121.80 | 122.20 | 122.20 | 0.49% | 6,769,531 |
| 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 | 117.20 | 118.60 | 118.60 | 1.19% | 8,016,621 |
| Mar 30, 2026 | 117.40 | 119.20 | 116.60 | 117.20 | 117.20 | -0.68% | 5,449,843 |
| Mar 27, 2026 | 118.00 | 119.40 | 117.20 | 118.00 | 118.00 | -1.17% | 7,358,450 |
| Mar 26, 2026 | 116.13 | 119.40 | 115.20 | 119.40 | 119.40 | 2.75% | 6,650,244 |
| Mar 25, 2026 | 117.20 | 119.60 | 115.20 | 116.20 | 116.20 | 1.57% | 9,036,517 |
| 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% | 4,995,388 |
| Mar 18, 2026 | 122.20 | 123.00 | 121.20 | 121.20 | 121.20 | -0.66% | 3,297,703 |
| Mar 17, 2026 | 121.00 | 122.80 | 120.20 | 122.00 | 122.00 | 0.99% | 7,375,091 |
| Mar 16, 2026 | 121.80 | 121.80 | 120.60 | 120.80 | 120.80 | -0.82% | 4,602,059 |
| Mar 13, 2026 | 121.80 | 122.40 | 121.00 | 121.80 | 121.80 | - | 2,434,243 |
| Mar 12, 2026 | 121.80 | 121.80 | 120.20 | 121.80 | 121.80 | - | 5,223,748 |
| Mar 11, 2026 | 120.80 | 121.80 | 119.20 | 121.80 | 121.80 | 0.83% | 5,498,842 |
| Mar 10, 2026 | 118.80 | 120.80 | 118.00 | 120.80 | 120.80 | 2.03% | 3,597,941 |
| Mar 9, 2026 | 117.40 | 118.80 | 116.00 | 118.40 | 118.40 | 0.68% | 4,650,387 |
| Mar 6, 2026 | 121.00 | 121.00 | 117.00 | 117.60 | 117.60 | -1.84% | 11,349,700 |
| Mar 5, 2026 | 120.80 | 120.80 | 119.00 | 119.80 | 119.80 | -1.32% | 3,612,667 |
| Mar 4, 2026 | 120.00 | 122.00 | 119.40 | 121.40 | 119.31 | 1.34% | 3,522,822 |
| Mar 3, 2026 | 121.80 | 121.80 | 119.00 | 119.80 | 117.74 | -1.80% | 7,490,671 |
| Mar 2, 2026 | 123.40 | 123.80 | 120.20 | 122.00 | 119.90 | -1.45% | 5,000,964 |
| Feb 27, 2026 | 122.40 | 124.20 | 121.80 | 123.80 | 121.67 | 1.31% | 3,969,080 |
| Feb 26, 2026 | 120.80 | 122.40 | 120.20 | 122.20 | 120.10 | 1.50% | 4,238,234 |
| Feb 25, 2026 | 122.00 | 123.00 | 120.20 | 120.40 | 118.33 | -0.82% | 10,302,600 |
| Feb 24, 2026 | 121.40 | 122.00 | 120.80 | 121.40 | 119.31 | 0.33% | 4,527,639 |
| Feb 23, 2026 | 121.20 | 121.60 | 120.50 | 121.00 | 118.92 | 0.33% | 4,632,786 |
| Feb 20, 2026 | 120.80 | 121.60 | 120.20 | 120.60 | 118.52 | 0.33% | 3,379,793 |
| Feb 19, 2026 | 120.40 | 121.00 | 119.80 | 120.20 | 118.13 | -0.33% | 3,645,981 |
| Feb 18, 2026 | 120.80 | 121.60 | 119.80 | 120.60 | 118.52 | -0.33% | 4,509,537 |
| Feb 17, 2026 | 119.40 | 121.00 | 119.20 | 121.00 | 118.92 | 1.34% | 4,892,299 |
| Feb 16, 2026 | 118.80 | 119.80 | 117.96 | 119.40 | 117.34 | 0.84% | 3,614,252 |
| Feb 13, 2026 | 117.80 | 118.80 | 117.20 | 118.40 | 116.36 | 0.68% | 4,705,137 |
| Feb 12, 2026 | 119.40 | 119.60 | 117.60 | 117.60 | 115.58 | -0.84% | 5,800,208 |