UK markets open in 4 hours 33 minutes
NIKKEI 225
38,315.30 +763.14 (+2.03%) HANG SENG
17,052.37 +223.44 (+1.33%) CRUDE OIL
83.36 0.00 (0.00%) GOLD FUTURES
2,333.00 -9.10 (-0.39%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,460.50 -204.80 (-0.38%)
HICL Infrastructure Company Limited (HICL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 0.00 | 0.00 | 0.00 | 125.00 | 125.00 | 3,970,917 |
| 22 Apr 2024 | 122.60 | 124.00 | 122.60 | 124.00 | 124.00 | 2,697,206 |
| 19 Apr 2024 | 122.60 | 124.00 | 122.60 | 123.20 | 123.20 | 2,801,176 |
| 18 Apr 2024 | 124.00 | 124.13 | 122.28 | 123.60 | 123.60 | 3,101,312 |
| 17 Apr 2024 | 122.60 | 124.37 | 122.60 | 122.80 | 122.80 | 2,463,953 |
| 16 Apr 2024 | 124.00 | 125.20 | 122.80 | 122.80 | 122.80 | 3,576,761 |
| 15 Apr 2024 | 126.00 | 126.70 | 124.60 | 124.60 | 124.60 | 3,943,655 |
| 12 Apr 2024 | 125.60 | 126.80 | 124.94 | 126.40 | 126.40 | 2,692,821 |
| 11 Apr 2024 | 125.60 | 126.20 | 124.16 | 124.80 | 124.80 | 2,473,648 |
| 10 Apr 2024 | 126.00 | 126.02 | 124.40 | 125.20 | 125.20 | 4,483,207 |
| 09 Apr 2024 | 125.60 | 126.80 | 125.00 | 125.20 | 125.20 | 3,442,116 |
| 08 Apr 2024 | 125.00 | 126.80 | 124.41 | 126.20 | 126.20 | 4,579,219 |
| 05 Apr 2024 | 126.00 | 126.40 | 123.60 | 125.00 | 125.00 | 3,293,754 |
| 04 Apr 2024 | 126.00 | 127.38 | 125.75 | 126.40 | 126.40 | 8,169,060 |
| 03 Apr 2024 | 126.00 | 126.80 | 125.40 | 126.00 | 126.00 | 4,936,945 |
| 02 Apr 2024 | 125.60 | 126.74 | 125.60 | 126.00 | 126.00 | 3,299,764 |
| 28 Mar 2024 | 126.80 | 126.80 | 125.40 | 126.40 | 126.40 | 4,028,247 |
| 27 Mar 2024 | 125.40 | 126.52 | 125.19 | 125.80 | 125.80 | 4,341,085 |
| 26 Mar 2024 | 125.60 | 126.40 | 125.10 | 126.00 | 126.00 | 4,593,634 |
| 25 Mar 2024 | 124.00 | 125.30 | 123.60 | 125.20 | 125.20 | 4,675,500 |
| 22 Mar 2024 | 125.00 | 125.20 | 123.76 | 124.40 | 124.40 | 2,587,925 |
| 21 Mar 2024 | 124.80 | 125.60 | 123.44 | 124.20 | 124.20 | 5,146,703 |
| 20 Mar 2024 | 124.20 | 125.66 | 123.20 | 123.80 | 123.80 | 3,465,597 |
| 19 Mar 2024 | 124.80 | 125.80 | 124.00 | 124.60 | 124.60 | 3,435,051 |
| 18 Mar 2024 | 123.20 | 125.40 | 123.20 | 124.60 | 124.60 | 3,416,471 |
| 15 Mar 2024 | 123.00 | 124.40 | 122.38 | 124.00 | 124.00 | 4,690,952 |
| 14 Mar 2024 | 125.20 | 125.25 | 122.20 | 122.40 | 122.40 | 4,089,423 |
| 13 Mar 2024 | 126.40 | 127.40 | 124.20 | 124.20 | 124.20 | 5,252,714 |
| 12 Mar 2024 | 126.80 | 127.80 | 125.80 | 125.80 | 125.80 | 3,570,356 |
| 11 Mar 2024 | 128.00 | 129.60 | 126.23 | 126.60 | 126.60 | 7,604,739 |
| 08 Mar 2024 | 127.80 | 128.60 | 127.40 | 128.20 | 128.20 | 4,138,264 |
| 07 Mar 2024 | 127.60 | 129.60 | 127.27 | 127.80 | 127.80 | 7,470,063 |
| 06 Mar 2024 | 127.60 | 127.90 | 126.40 | 127.40 | 127.40 | 6,360,218 |
| 05 Mar 2024 | 124.40 | 128.70 | 124.40 | 126.60 | 126.60 | 5,407,963 |
| 04 Mar 2024 | 123.60 | 126.00 | 123.49 | 125.00 | 125.00 | 4,662,451 |
| 01 Mar 2024 | 123.00 | 125.40 | 122.60 | 123.80 | 123.80 | 11,447,880 |
| 29 Feb 2024 | 123.00 | 124.58 | 122.00 | 122.60 | 122.60 | 3,674,910 |
| 29 Feb 2024 | 0.0206 Dividend | |||||
| 28 Feb 2024 | 125.80 | 127.41 | 124.40 | 124.60 | 124.58 | 4,355,720 |
| 27 Feb 2024 | 122.00 | 122.60 | 121.40 | 121.60 | 121.58 | 3,413,639 |
| 26 Feb 2024 | 122.80 | 124.00 | 121.20 | 121.60 | 121.58 | 2,792,240 |
| 23 Feb 2024 | 123.80 | 124.80 | 122.40 | 122.40 | 122.38 | 18,901,050 |
| 22 Feb 2024 | 122.40 | 125.00 | 122.40 | 124.60 | 124.58 | 4,486,616 |
| 21 Feb 2024 | 121.40 | 123.21 | 120.51 | 122.20 | 122.18 | 3,680,625 |
| 20 Feb 2024 | 120.40 | 121.43 | 119.60 | 121.20 | 121.18 | 2,996,325 |
| 19 Feb 2024 | 123.20 | 123.20 | 120.00 | 120.80 | 120.78 | 2,792,340 |
| 16 Feb 2024 | 122.80 | 124.00 | 121.20 | 121.40 | 121.38 | 4,051,406 |
| 15 Feb 2024 | 123.60 | 124.00 | 121.00 | 122.80 | 122.78 | 6,813,343 |
| 14 Feb 2024 | 122.60 | 124.00 | 121.80 | 122.40 | 122.38 | 11,682,090 |
| 13 Feb 2024 | 125.00 | 125.00 | 120.80 | 121.40 | 121.38 | 3,102,443 |
| 12 Feb 2024 | 125.60 | 127.00 | 123.49 | 124.00 | 123.98 | 1,959,319 |
| 09 Feb 2024 | 124.80 | 126.78 | 124.40 | 125.00 | 124.98 | 3,096,861 |
| 08 Feb 2024 | 125.40 | 126.20 | 124.57 | 125.00 | 124.98 | 4,619,281 |
| 07 Feb 2024 | 125.00 | 126.40 | 124.40 | 124.60 | 124.58 | 2,914,547 |
| 06 Feb 2024 | 126.00 | 126.20 | 122.89 | 125.40 | 125.38 | 16,839,587 |
| 05 Feb 2024 | 125.80 | 126.80 | 123.80 | 124.20 | 124.18 | 7,781,751 |
| 02 Feb 2024 | 128.60 | 128.60 | 125.00 | 125.40 | 125.38 | 4,579,351 |
| 01 Feb 2024 | 128.20 | 129.80 | 126.60 | 126.60 | 126.58 | 3,465,295 |
| 31 Jan 2024 | 128.40 | 129.80 | 127.40 | 128.60 | 128.58 | 3,406,209 |
| 30 Jan 2024 | 129.40 | 130.00 | 128.40 | 128.80 | 128.78 | 2,777,566 |
| 29 Jan 2024 | 129.40 | 130.79 | 129.20 | 129.40 | 129.38 | 1,417,399 |
| 26 Jan 2024 | 130.00 | 131.00 | 129.40 | 129.80 | 129.78 | 6,351,944 |
| 25 Jan 2024 | 129.60 | 130.80 | 129.40 | 130.20 | 130.18 | 4,484,301 |
| 24 Jan 2024 | 129.80 | 130.60 | 128.80 | 129.60 | 129.58 | 2,636,891 |
| 23 Jan 2024 | 128.40 | 130.20 | 127.00 | 129.00 | 128.98 | 2,041,222 |
| 22 Jan 2024 | 129.00 | 129.60 | 127.00 | 127.80 | 127.78 | 15,187,521 |
| 19 Jan 2024 | 129.40 | 129.40 | 127.80 | 128.40 | 128.38 | 2,191,378 |
| 18 Jan 2024 | 129.60 | 131.00 | 127.97 | 128.20 | 128.18 | 4,973,428 |
| 17 Jan 2024 | 129.00 | 130.40 | 128.20 | 129.00 | 128.98 | 4,572,213 |
| 16 Jan 2024 | 129.40 | 131.60 | 129.40 | 131.20 | 131.18 | 2,314,041 |
| 15 Jan 2024 | 130.27 | 131.80 | 128.95 | 129.60 | 129.58 | 4,699,092 |
| 12 Jan 2024 | 133.00 | 133.73 | 130.20 | 131.40 | 131.38 | 3,090,749 |
| 11 Jan 2024 | 135.40 | 135.40 | 131.40 | 131.40 | 131.38 | 8,247,028 |
| 10 Jan 2024 | 134.00 | 135.20 | 133.65 | 134.20 | 134.18 | 1,565,560 |
| 09 Jan 2024 | 134.80 | 136.40 | 134.00 | 135.00 | 134.98 | 3,592,167 |
| 08 Jan 2024 | 136.00 | 136.40 | 134.20 | 135.00 | 134.98 | 3,649,042 |
| 05 Jan 2024 | 138.00 | 138.00 | 135.00 | 136.40 | 136.38 | 2,689,688 |
| 04 Jan 2024 | 137.40 | 139.00 | 137.20 | 137.40 | 137.38 | 2,339,689 |
| 03 Jan 2024 | 137.40 | 138.52 | 137.40 | 137.40 | 137.38 | 12,859,784 |
| 02 Jan 2024 | 138.20 | 140.00 | 137.00 | 138.00 | 137.98 | 5,095,391 |
| 29 Dec 2023 | 138.60 | 140.00 | 134.60 | 138.60 | 138.58 | 1,013,888 |
| 28 Dec 2023 | 140.20 | 140.20 | 137.80 | 138.20 | 138.18 | 1,332,559 |
| 27 Dec 2023 | 139.00 | 140.40 | 137.49 | 139.40 | 139.38 | 1,774,298 |
| 22 Dec 2023 | 138.00 | 138.80 | 137.00 | 137.00 | 136.98 | 1,348,519 |
| 21 Dec 2023 | 136.60 | 138.40 | 136.00 | 137.60 | 137.58 | 3,165,848 |
| 20 Dec 2023 | 137.00 | 138.20 | 135.20 | 137.00 | 136.98 | 6,217,344 |
| 19 Dec 2023 | 134.80 | 135.59 | 134.00 | 134.80 | 134.78 | 3,672,579 |
| 18 Dec 2023 | 132.20 | 137.65 | 132.20 | 134.00 | 133.98 | 4,673,439 |
| 15 Dec 2023 | 132.20 | 135.00 | 132.20 | 134.40 | 134.38 | 5,490,263 |
| 14 Dec 2023 | 132.40 | 134.00 | 129.20 | 133.60 | 133.58 | 2,957,105 |
| 13 Dec 2023 | 129.80 | 131.40 | 128.80 | 128.80 | 128.78 | 6,805,538 |
| 12 Dec 2023 | 131.20 | 132.00 | 128.60 | 128.60 | 128.58 | 6,085,111 |
| 11 Dec 2023 | 132.60 | 134.00 | 130.80 | 130.80 | 130.78 | 3,093,825 |
| 08 Dec 2023 | 133.00 | 133.40 | 132.20 | 132.20 | 132.18 | 2,061,417 |
| 07 Dec 2023 | 133.80 | 134.48 | 131.00 | 132.40 | 132.38 | 3,430,796 |
| 06 Dec 2023 | 135.40 | 135.60 | 133.80 | 134.20 | 134.18 | 2,349,662 |
| 05 Dec 2023 | 134.00 | 135.80 | 133.80 | 134.20 | 134.18 | 5,163,643 |
| 04 Dec 2023 | 135.60 | 137.60 | 134.00 | 134.00 | 133.98 | 2,913,562 |
| 01 Dec 2023 | 136.00 | 137.20 | 134.80 | 135.80 | 135.78 | 2,977,447 |
| 30 Nov 2023 | 139.60 | 139.60 | 135.40 | 137.00 | 136.98 | 3,552,037 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.