LSE - Delayed Quote
GBp
HICL Infrastructure PLC Ord (HICL.L)
134.20
-0.80
(-0.59%)
At close: October 30 at 4:35:22 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
135.00
136.80
133.80
134.20
134.20
1,685,648
Oct 29, 2026
135.80
137.00
134.40
135.00
135.00
2,442,798
Oct 28, 2026
135.20
136.20
134.40
136.20
136.20
9,198,250
Oct 27, 2026
134.20
135.20
133.00
135.20
135.20
3,377,530
Oct 26, 2026
133.00
134.00
132.32
133.60
133.60
3,385,499
Oct 23, 2026
131.00
132.80
130.20
132.40
132.40
2,084,826
Oct 22, 2026
131.40
133.00
130.20
131.00
131.00
1,909,246
Oct 21, 2026
132.00
133.00
131.40
132.20
132.20
2,522,494
Oct 20, 2026
133.80
133.80
131.20
132.40
132.40
2,297,089
Oct 19, 2026
132.20
134.20
131.40
132.00
132.00
2,340,142
Oct 16, 2026
132.60
134.20
132.20
132.40
132.40
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
3,772,583
Oct 13, 2026
131.40
132.80
129.60
132.60
132.60
3,631,739
Oct 12, 2026
129.60
131.80
129.60
131.00
131.00
3,729,429
Oct 9, 2026
131.00
132.80
130.40
130.60
130.60
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
4,916,154
Oct 6, 2026
131.20
132.40
130.40
131.80
131.80
1,655,485
Oct 5, 2026
131.40
131.80
129.00
131.40
131.40
3,366,838
Oct 2, 2026
132.40
132.60
130.60
131.20
131.20
3,079,144
Oct 1, 2026
133.00
134.60
131.20
132.20
132.20
4,584,937
Sep 30, 2026
134.00
135.20
132.40
134.20
134.20
4,648,186
Sep 29, 2026
133.00
134.80
132.80
133.40
133.40
8,411,074
Sep 28, 2026
132.20
134.80
132.20
133.00
133.00
3,929,446
Sep 25, 2026
133.40
134.20
132.38
133.60
133.60
1,309,340
Sep 24, 2026
135.80
135.80
132.76
133.00
133.00
3,648,029
Sep 23, 2026
135.60
135.80
134.00
134.60
134.60
1,853,403
Sep 22, 2026
134.60
136.60
134.00
135.00
135.00
3,014,648
Sep 21, 2026
135.80
136.20
134.60
135.60
135.60
9,840,370
Sep 18, 2026
134.20
136.60
134.20
135.40
135.40
5,040,945
Sep 17, 2026
133.40
136.20
133.40
134.40
134.40
4,598,665
Sep 16, 2026
132.40
134.60
132.40
134.00
134.00
2,557,925
Sep 15, 2026
132.00
133.20
130.40
133.00
133.00
4,045,750
Sep 14, 2026
132.60
134.00
131.80
131.80
131.80
2,109,805
Sep 11, 2026
132.80
134.00
131.20
133.60
133.60
4,306,482
Sep 10, 2026
134.00
135.20
131.60
132.00
132.00
4,064,610
Sep 9, 2026
136.60
136.60
134.00
134.00
134.00
2,842,709
Sep 8, 2026
134.20
136.60
134.20
135.20
135.20
2,259,498
Sep 7, 2026
134.40
136.60
133.80
135.60
135.60
2,198,090
Sep 4, 2026
134.40
135.80
134.00
135.20
135.20
3,208,901
Sep 3, 2026
133.20
135.60
133.00
135.00
135.00
2,565,038
Sep 2, 2026
134.00
135.80
133.40
133.60
133.60
2,521,696
Sep 1, 2026
137.40
138.00
134.00
134.80
134.80
3,216,948
Aug 28, 2026
136.00
138.20
135.80
137.40
137.40
2,232,246
Aug 27, 2026
2.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 27, 2026
136.60
138.00
135.60
136.20
136.20
1,473,818
Aug 26, 2026
140.40
140.40
139.20
139.40
139.38
2,532,403
Aug 25, 2026
140.20
140.80
139.00
140.00
139.98
2,172,196
Aug 24, 2026
140.40
140.60
138.80
139.80
139.78
2,075,835
Aug 21, 2026
140.60
140.64
138.80
140.40
140.38
2,214,338
Aug 20, 2026
139.00
140.60
138.20
140.00
139.98
2,262,953
Aug 19, 2026
137.80
139.20
136.00
139.20
139.18
2,206,385
Aug 18, 2026
137.00
138.60
136.00
137.80
137.78
2,783,231
Aug 17, 2026
139.60
139.60
136.20
137.00
136.98
2,577,819
Aug 14, 2026
138.80
139.60
136.40
138.80
138.78
3,868,507
Aug 13, 2026
137.60
139.00
137.20
137.80
137.78
3,484,960
Aug 12, 2026
138.80
138.80
137.20
137.80
137.78
2,601,924
Aug 11, 2026
138.60
138.80
137.20
138.20
138.18
1,472,639
Aug 10, 2026
137.00
139.40
137.00
138.00
137.98
2,851,124
Aug 7, 2026
138.60
139.60
137.00
139.00
138.98
1,755,357
Aug 6, 2026
139.60
140.60
137.40
138.80
138.78
2,668,218
Aug 5, 2026
139.40
141.00
138.80
139.40
139.38
3,606,779
Aug 4, 2026
138.20
139.33
137.40
139.20
139.18
2,901,213
Aug 3, 2026
135.40
138.60
135.40
138.00
137.98
4,027,886
Jul 31, 2026
136.20
136.80
134.60
136.00
135.98
2,415,873
Jul 30, 2026
135.60
136.80
134.00
136.00
135.98
2,183,245
Jul 29, 2026
135.80
136.20
134.20
136.00
135.98
3,705,703
Jul 28, 2026
135.80
136.60
134.40
135.20
135.18
5,181,254
Jul 27, 2026
135.20
136.00
133.60
135.60
135.58
3,802,704
Jul 24, 2026
134.00
135.40
133.60
134.20
134.18
1,904,928
Jul 23, 2026
134.80
135.60
134.00
134.40
134.38
2,506,274
Jul 22, 2026
134.80
135.80
133.60
135.20
135.18
2,948,737
Jul 21, 2026
134.60
135.80
134.20
134.60
134.58
2,338,373
Jul 20, 2026
134.40
135.80
133.80
135.00
134.98
3,320,861
Jul 17, 2026
135.20
135.60
133.00
134.80
134.78
3,082,495
Jul 16, 2026
134.80
135.40
133.60
135.40
135.38
2,538,599
Jul 15, 2026
134.20
135.60
133.20
134.80
134.78
3,270,579
Jul 14, 2026
133.40
134.80
132.80
134.80
134.78
2,311,181
Jul 13, 2026
134.80
134.80
133.00
134.60
134.58
3,643,793
Jul 10, 2026
135.00
135.40
133.60
134.80
134.78
2,877,979
Jul 9, 2026
134.00
135.20
132.60
134.00
133.98
2,159,833
Jul 8, 2026
135.00
136.20
133.40
134.20
134.18
2,220,745
Jul 7, 2026
134.40
136.00
133.73
135.00
134.98
2,660,068
Jul 6, 2026
133.80
134.80
133.20
134.40
134.38
2,426,841
Jul 3, 2026
134.00
134.20
132.00
133.60
133.58
3,893,465
Jul 2, 2026
133.20
134.20
132.20
133.00
132.98
4,490,319
Jul 1, 2026
133.40
133.40
131.60
133.00
132.98
5,072,812
Jun 30, 2026
133.00
133.60
132.00
132.00
131.98
5,920,390
Jun 29, 2026
134.00
134.60
132.40
133.00
132.98
4,421,690
Jun 26, 2026
135.80
137.00
133.00
134.00
133.98
4,129,280
Jun 25, 2026
136.00
138.00
134.60
135.80
135.78
7,952,284
Jun 24, 2026
134.40
136.60
133.20
135.20
135.18
5,268,868
Jun 23, 2026
135.60
135.60
133.60
133.80
133.78
3,474,527
Jun 22, 2026
134.00
136.40
133.60
135.60
135.58
2,731,642
Jun 19, 2026
134.00
136.00
133.60
134.80
134.78
5,181,669
Jun 18, 2026
134.40
135.80
133.00
135.80
135.78
3,468,930
Jun 17, 2026
133.80
134.40
132.10
134.20
134.18
2,835,115
Jun 16, 2026
133.60
134.40
131.60
133.00
132.98
5,134,698
Jun 15, 2026
135.20
135.80
131.48
133.00
132.98
5,220,921
Jun 12, 2026
132.60
136.00
132.60
133.60
133.58
4,520,803
Jun 11, 2026
132.40
134.00
132.40
133.40
133.38
3,134,068
Jun 10, 2026
133.00
134.00
132.00
133.40
133.38
2,381,249
Jun 9, 2026
132.60
133.60
131.60
132.60
132.58
2,174,526
Jun 8, 2026
133.00
133.20
131.40
132.00
131.98
2,773,785
Jun 5, 2026
132.00
134.60
132.00
133.00
132.98
2,227,728
Jun 4, 2026
131.00
133.80
131.00
133.00
132.98
2,917,652
Jun 3, 2026
132.20
133.20
131.20
132.20
132.18
2,042,194
Jun 2, 2026
132.80
133.61
132.00
133.20
133.18
2,499,486
Jun 1, 2026
132.60
135.20
132.00
132.00
131.98
3,653,142
May 29, 2026
133.00
134.60
132.02
133.80
133.78
4,382,716
May 28, 2026
2.09
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
131.60
132.80
130.80
132.60
132.58
5,336,625
May 27, 2026
129.80
135.60
128.80
133.00
132.96
6,421,543
May 26, 2026
128.60
129.60
127.80
128.80
128.76
2,909,307
May 22, 2026
127.20
128.60
127.20
127.80
127.76
3,291,848
May 21, 2026
125.00
128.00
125.00
128.00
127.96
3,913,142
May 20, 2026
123.60
126.60
123.00
125.60
125.56
4,774,027
May 19, 2026
124.80
125.20
123.40
124.40
124.36
4,525,675
May 18, 2026
123.60
124.40
122.00
123.80
123.76
4,025,651
May 15, 2026
125.00
125.00
122.20
123.60
123.56
4,505,843
May 14, 2026
122.80
124.80
122.40
124.80
124.76
5,841,581
May 13, 2026
123.40
123.40
120.80
122.80
122.76
4,389,500
May 12, 2026
125.20
125.20
122.00
122.40
122.36
6,711,009
May 11, 2026
127.00
128.20
124.00
124.80
124.76
5,790,179
May 8, 2026
126.20
126.80
125.00
126.60
126.56
3,820,819
May 7, 2026
126.40
127.00
125.40
126.20
126.16
5,883,961
May 6, 2026
127.40
128.20
125.80
126.40
126.36
6,656,337
May 5, 2026
128.40
128.40
124.80
126.60
126.56
7,189,158
May 1, 2026
127.60
129.00
126.60
128.00
127.96
2,781,616
Apr 30, 2026
127.00
127.60
125.80
127.60
127.56
5,020,585
Apr 29, 2026
124.60
127.60
124.20
126.60
126.56
6,395,647
Apr 28, 2026
124.20
125.66
123.90
124.20
124.16
3,750,228
Apr 27, 2026
126.40
126.40
124.40
124.80
124.76
5,317,653
Apr 24, 2026
125.00
126.40
124.40
125.20
125.16
2,250,060
Apr 23, 2026
128.00
128.00
124.40
124.60
124.56
4,616,085
Apr 22, 2026
127.20
128.80
126.60
127.40
127.36
6,149,485
Apr 21, 2026
126.60
128.80
125.80
126.60
126.56
4,537,950
Apr 20, 2026
127.20
128.20
125.60
126.40
126.36
4,579,779
Apr 17, 2026
128.00
128.80
126.40
128.80
128.76
5,700,138
Apr 16, 2026
126.20
128.40
125.80
128.00
127.96
3,625,834
Apr 15, 2026
124.40
126.80
124.40
126.20
126.16
5,286,360
Apr 14, 2026
123.20
125.40
123.20
125.00
124.96
2,998,223
Apr 13, 2026
121.60
123.80
121.60
123.20
123.16
4,680,521
Apr 10, 2026
121.60
123.00
121.20
122.40
122.36
3,206,619
Apr 9, 2026
122.60
123.60
121.40
121.40
121.36
1,938,583
Apr 8, 2026
124.00
125.00
121.20
122.80
122.76
8,663,989
Apr 7, 2026
122.00
123.80
120.91
122.20
122.16
6,769,519
Apr 2, 2026
120.00
121.80
118.60
121.60
121.56
5,290,349
Apr 1, 2026
119.00
121.00
118.60
120.20
120.16
5,246,399
Mar 31, 2026
117.20
119.40
116.94
118.60
118.56
8,016,622
Mar 30, 2026
117.40
119.20
116.60
117.20
117.16
5,449,857
Mar 27, 2026
118.00
119.40
117.20
118.00
117.96
7,358,449
Mar 26, 2026
116.20
119.40
115.20
119.40
119.36
6,650,239
Mar 25, 2026
117.20
119.60
115.20
116.20
116.16
9,064,180
Mar 24, 2026
117.00
117.20
114.40
114.40
114.36
4,519,607
Mar 23, 2026
118.40
118.40
114.51
116.40
116.36
5,720,991
Mar 20, 2026
120.20
120.40
118.20
118.40
118.36
9,693,420
Mar 19, 2026
121.00
122.00
119.00
119.00
118.96
5,004,292
Mar 18, 2026
122.20
123.00
121.13
121.20
121.16
3,297,702
Mar 17, 2026
121.00
122.80
119.80
122.00
121.96
7,375,089
Mar 16, 2026
121.80
122.00
120.60
120.80
120.76
4,602,057
Mar 13, 2026
121.80
122.40
121.00
121.80
121.76
2,434,242
Mar 12, 2026
121.80
122.00
120.20
121.80
121.76
5,223,747
Mar 11, 2026
120.80
122.00
119.20
121.80
121.76
5,498,841
Mar 10, 2026
118.80
120.80
118.00
120.80
120.76
3,597,940
Mar 9, 2026
117.40
118.80
115.64
118.40
118.36
4,650,386
Mar 6, 2026
121.00
121.00
117.00
117.60
117.56
11,349,709
Mar 5, 2026
2.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
120.80
121.00
119.00
119.80
119.76
3,612,660
Mar 4, 2026
120.00
122.00
119.40
121.40
121.34
3,522,821
Mar 3, 2026
121.80
121.80
119.00
119.80
119.74
7,490,670
Mar 2, 2026
123.40
122.20
120.60
122.00
121.94
5,000,964
Feb 27, 2026
122.40
124.20
121.80
123.80
123.74
3,969,080
Feb 26, 2026
120.80
122.40
120.20
122.20
122.14
4,238,233
Feb 25, 2026
122.00
123.00
120.20
120.40
120.34
10,302,608
Feb 24, 2026
121.40
122.00
120.80
121.40
121.34
4,527,638
Feb 23, 2026
121.20
121.60
120.50
121.00
120.94
4,632,785
Feb 20, 2026
120.80
121.60
120.20
120.60
120.54
3,379,792
Feb 19, 2026
120.40
121.00
119.80
120.20
120.14
3,645,981
Feb 18, 2026
120.80
121.60
119.80
120.60
120.54
4,509,537
Feb 17, 2026
119.40
121.00
119.20
121.00
120.94
4,892,298
Feb 16, 2026
118.80
119.80
117.96
119.40
119.34
3,614,252
Feb 13, 2026
117.80
118.80
117.20
118.40
118.34
4,705,136
Feb 12, 2026
119.40
119.60
117.60
117.60
117.54
5,800,207
Feb 11, 2026
117.20
119.60
116.80
118.60
118.54
4,184,481
Feb 10, 2026
117.00
117.80
116.00
117.20
117.14
2,451,836
Feb 9, 2026
117.20
118.00
115.89
116.20
116.14
6,685,247
Feb 6, 2026
117.80
118.40
117.20
117.40
117.34
4,659,601
Feb 5, 2026
118.20
119.00
117.00
117.60
117.54
7,925,530
Feb 4, 2026
117.60
119.00
117.40
119.00
118.94
2,776,794
Feb 3, 2026
118.80
120.00
117.18
117.60
117.54
8,696,879
Feb 2, 2026
117.00
119.40
116.20
119.40
119.34
3,656,933
Jan 30, 2026
116.60
117.60
116.20
116.80
116.74
2,896,497
Jan 29, 2026
118.00
118.00
116.48
116.80
116.74
5,939,436
Jan 28, 2026
117.20
118.20
116.92
117.00
116.94
5,191,781
Jan 27, 2026
117.00
117.40
115.40
117.40
117.34
4,460,222
Jan 26, 2026
116.60
117.80
116.27
116.60
116.54
3,938,086
Jan 23, 2026
117.00
117.60
116.00
117.40
117.34
3,000,627
Jan 22, 2026
118.00
118.00
116.40
117.00
116.94
5,848,253
Jan 21, 2026
117.20
118.00
116.80
117.60
117.54
4,242,473
Jan 20, 2026
118.20
119.20
116.80
117.40
117.34
4,509,251
Jan 19, 2026
119.80
119.80
118.40
119.00
118.94
2,614,931
Jan 16, 2026
120.00
120.60
119.00
119.60
119.54
18,665,475
Jan 15, 2026
119.40
120.60
118.76
120.40
120.34
4,810,476
Jan 14, 2026
118.00
119.80
117.00
119.00
118.94
5,521,464
Jan 13, 2026
117.40
118.20
116.20
117.40
117.34
4,471,770
Jan 12, 2026
117.60
118.00
117.20
117.60
117.54
2,761,320
Jan 9, 2026
117.00
118.00
117.00
117.40
117.34
2,503,169
Jan 8, 2026
117.40
118.20
117.00
118.00
117.94
3,390,817
Jan 7, 2026
117.00
118.40
115.80
117.80
117.74
4,267,408
Jan 6, 2026
116.60
117.00
115.60
116.00
115.94
4,000,603
Jan 5, 2026
116.60
116.60
115.20
116.00
115.94
4,605,950
Jan 2, 2026
116.20
117.40
115.20
115.80
115.74
1,487,555
Dec 31, 2025
117.40
117.60
116.20
116.40
116.34
1,053,473
Dec 30, 2025
117.60
117.60
115.20
116.80
116.74
1,705,134
Dec 29, 2025
115.20
116.60
115.00
115.60
115.54
1,330,359
Dec 24, 2025
117.60
117.60
114.60
114.60
114.54
648,707
Dec 23, 2025
117.60
117.60
115.20
115.20
115.14
2,331,502
Dec 22, 2025
116.80
117.00
115.20
115.80
115.74
2,772,550
Dec 19, 2025
117.20
118.20
115.60
115.80
115.74
5,262,392
Dec 18, 2025
118.20
118.20
116.40
117.00
116.94
3,113,281
Dec 17, 2025
117.20
118.40
116.50
117.00
116.94
11,466,538
Dec 16, 2025
118.80
118.80
116.50
116.80
116.74
5,647,287
Dec 15, 2025
118.20
118.80
117.40
117.60
117.54
3,704,098
Dec 12, 2025
117.40
118.60
117.00
117.40
117.34
3,671,037
Dec 11, 2025
118.60
118.60
116.80
117.00
116.94
5,575,062
Dec 10, 2025
117.80
118.40
117.40
118.00
117.94
4,097,893
Dec 9, 2025
117.80
118.20
116.93
117.80
117.74
4,844,490
Dec 8, 2025
119.20
120.20
117.80
118.00
117.94
7,789,857
Dec 5, 2025
118.60
120.40
118.40
119.40
119.34
4,844,494
Dec 4, 2025
118.00
119.00
117.40
118.80
118.74
6,643,315
Dec 3, 2025
116.40
118.00
115.24
117.60
117.54
7,983,208
Dec 2, 2025
117.20
117.80
115.60
115.60
115.54
7,256,078
Dec 1, 2025
116.60
119.20
115.40
117.00
116.94
13,116,729
Nov 28, 2025
112.00
113.80
112.00
113.20
113.15
3,698,554
Nov 27, 2025
2.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 27, 2025
112.00
112.80
110.68
112.40
112.35
4,303,251
Nov 26, 2025
112.00
113.80
111.38
113.00
112.92
10,668,570
Nov 25, 2025
111.80
113.04
111.00
112.60
112.52
10,061,908
Nov 24, 2025
112.00
113.50
111.24
111.60
111.53
11,476,709
Nov 21, 2025
110.00
112.49
109.20
112.00
111.93
13,356,269
Nov 20, 2025
109.00
110.00
108.62
109.80
109.73
23,719,433
Nov 19, 2025
109.20
110.47
108.60
109.00
108.93
8,747,002
Nov 18, 2025
109.40
110.60
107.20
109.20
109.13
7,876,023
Nov 17, 2025
113.80
114.80
107.20
110.00
109.93
17,768,859
Nov 14, 2025
116.20
118.20
114.60
117.80
117.72
8,179,652
Nov 13, 2025
118.00
118.20
116.40
116.40
116.32
2,644,347
Nov 12, 2025
117.80
118.40
117.60
117.60
117.52
3,082,729
Nov 11, 2025
116.80
118.00
116.80
117.40
117.32
3,483,185
Nov 10, 2025
116.40
117.40
115.80
116.60
116.52
4,605,095
Nov 7, 2025
116.80
117.20
115.80
115.80
115.72
3,602,040
Nov 6, 2025
118.80
119.40
116.00
116.20
116.12
16,703,638
Nov 5, 2025
117.60
119.40
117.00
118.80
118.72
10,164,964
Nov 4, 2025
118.00
118.20
117.00
117.00
116.92
6,821,675
Nov 3, 2025
119.80
121.20
117.80
118.20
118.12
3,407,805
Oct 31, 2025
119.60
120.63
118.70
120.00
119.92
3,645,176
Oct 30, 2025
119.40
120.60
117.38
118.80
118.72
4,854,701
