HICL Infrastructure PLC (HICL.L) LSE
121.60
+1.4(+1.16%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
121.60
+1.4(+1.16%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 120 | 121.6 | 121.6 | 121.8 | 118.6 | 4.49M |
| April 01, 2026 | 119 | 120.2 | 120.2 | 121 | 118.6 | 4.94M |
| March 31, 2026 | 117.2 | 118.6 | 118.6 | 119.4 | 116.94 | 8.02M |
| March 30, 2026 | 117.4 | 117.2 | 117.2 | 119.2 | 116.6 | 5.45M |
| March 27, 2026 | 118 | 118 | 118 | 119.4 | 117.2 | 7.36M |
| March 26, 2026 | 116.13 | 119.4 | 119.4 | 119.4 | 115.2 | 6.65M |
| March 25, 2026 | 117.2 | 116.2 | 116.2 | 119.6 | 115.2 | 9.04M |
| March 24, 2026 | 116.99 | 114.4 | 114.4 | 117.2 | 114.4 | 4.52M |
| March 23, 2026 | 118.4 | 116.4 | 116.4 | 118.4 | 114.51 | 5.72M |
| March 20, 2026 | 120.2 | 118.4 | 118.4 | 120.4 | 118.2 | 9.69M |
| March 19, 2026 | 121.3 | 119 | 119 | 122 | 119 | 5M |
| March 18, 2026 | 122.2 | 121.2 | 121.2 | 123 | 121.13 | 3.3M |
| March 17, 2026 | 121 | 122 | 122 | 122.8 | 119.8 | 7.38M |
| March 16, 2026 | 121.8 | 120.8 | 120.8 | 122 | 120.6 | 4.6M |
| March 13, 2026 | 121.75 | 121.8 | 121.8 | 122.4 | 121 | 2.43M |
| March 12, 2026 | 121.8 | 121.8 | 121.8 | 122 | 120.2 | 5.57M |
| March 11, 2026 | 120.8 | 121.8 | 121.8 | 122 | 119.2 | 5.5M |
| March 10, 2026 | 118.64 | 120.8 | 120.8 | 120.8 | 118 | 3.59M |
| March 09, 2026 | 117.4 | 118.4 | 118.4 | 118.8 | 115.64 | 4.63M |
| March 06, 2026 | 121 | 117.6 | 117.6 | 121 | 117 | 11.35M |
| March 05, 2026 | 120.8 | 119.8 | 119.8 | 121 | 119 | 3.61M |
| March 04, 2026 | 120 | 121.4 | 121.4 | 122 | 119.4 | 3.52M |
| March 03, 2026 | 121.8 | 119.8 | 119.8 | 121.8 | 119 | 7.49M |
| March 02, 2026 | 123.4 | 122 | 122 | 123.8 | 112.1 | 5M |
| February 27, 2026 | 122.4 | 123.8 | 123.8 | 124.2 | 121.8 | 3.97M |
| February 26, 2026 | 120.8 | 122.2 | 122.2 | 122.4 | 120.2 | 4.24M |
| February 25, 2026 | 122 | 120.4 | 120.4 | 123 | 120.2 | 10.3M |
| February 24, 2026 | 121.4 | 121.4 | 121.4 | 122 | 120.8 | 4.53M |
| February 23, 2026 | 121.07 | 121 | 121 | 121.6 | 120.5 | 4.63M |
| February 20, 2026 | 120.25 | 120.6 | 0 | 121.6 | 120.2 | 3.38M |
| February 19, 2026 | 120.4 | 120.2 | 0 | 121 | 119.8 | 3.65M |
| February 18, 2026 | 120.8 | 120.6 | 0 | 121.6 | 119.8 | 4.76M |
| February 17, 2026 | 119.38 | 121 | 0 | 121 | 119.2 | 4.9M |
| February 16, 2026 | 118.8 | 119.4 | 0 | 119.8 | 117.96 | 3.61M |
| February 13, 2026 | 117.93 | 118.4 | 0 | 118.8 | 117.2 | 4.71M |
| February 12, 2026 | 119.4 | 117.6 | 0 | 119.6 | 117.6 | 5.8M |
| February 11, 2026 | 117.52 | 118.6 | 0 | 119.6 | 116.8 | 4.18M |
| February 10, 2026 | 117 | 117.2 | 0 | 117.8 | 116 | 2.45M |
| February 09, 2026 | 117.2 | 116.2 | 0 | 118 | 115.89 | 6.69M |
| February 06, 2026 | 117.8 | 117.4 | 0 | 118.4 | 117.2 | 5.09M |
| February 05, 2026 | 118.71 | 117.6 | 0 | 119 | 117 | 8.1M |
| February 04, 2026 | 117.6 | 119 | 0 | 119 | 117.4 | 2.78M |
| February 03, 2026 | 118.8 | 117.6 | 0 | 120 | 117.18 | 8.7M |
| February 02, 2026 | 117 | 119.4 | 0 | 119.4 | 116.2 | 3.66M |
| January 30, 2026 | 116.6 | 116.8 | 0 | 117.6 | 116.2 | 2.9M |
| January 29, 2026 | 118 | 116.8 | 0 | 118 | 116.48 | 5.94M |
| January 28, 2026 | 117.2 | 117 | 0 | 118.2 | 116.92 | 5.19M |
| January 27, 2026 | 117 | 117.4 | 0 | 117.4 | 115.4 | 4.46M |
| January 26, 2026 | 116.6 | 116.6 | 0 | 117.8 | 116.27 | 3.94M |
| January 23, 2026 | 117.28 | 117.4 | 0 | 117.6 | 116 | 3M |
| January 22, 2026 | 118 | 117 | 0 | 118 | 116.4 | 5.85M |
| January 21, 2026 | 117.37 | 117.6 | 0 | 118 | 116.8 | 4.24M |
| January 20, 2026 | 118.2 | 117.4 | 0 | 119.2 | 116.8 | 4.51M |
| January 19, 2026 | 119.8 | 119 | 0 | 119.8 | 118.4 | 2.61M |
| January 16, 2026 | 120 | 119.6 | 0 | 120.6 | 119 | 18.67M |
| January 15, 2026 | 119.4 | 120.4 | 0 | 120.6 | 118.76 | 4.85M |
| January 14, 2026 | 117.31 | 119 | 0 | 119.8 | 117 | 5.52M |
| January 13, 2026 | 117.9 | 117.4 | 0 | 118.2 | 116.2 | 4.47M |
| January 12, 2026 | 117.4 | 117.6 | 0 | 118 | 117.2 | 2.76M |
| January 09, 2026 | 117.6 | 117.4 | 0 | 118 | 117 | 2.5M |