123.20p+3.20 (+2.67%)14 Jul 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Hicl Infrastructure PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 11, 2025119.60p120.60p118.20p120.00p3,677,826
Jul 10, 2025117.20p119.20p117.20p118.40p7,023,297
Jul 9, 2025117.60p118.60p117.00p117.20p2,004,144
Jul 8, 2025117.40p119.20p117.40p117.60p2,209,830
Jul 7, 2025119.00p119.20p117.60p117.60p3,172,614
Jul 4, 2025119.20p119.60p117.58p118.00p2,553,571
Jul 3, 2025116.00p119.20p116.00p119.00p4,191,477
Jul 2, 2025117.80p118.20p115.40p116.80p6,838,798
Jul 1, 2025117.80p119.00p116.80p117.40p6,773,480
Jun 30, 2025121.00p121.00p117.20p117.20p5,020,519
Jun 27, 2025120.80p121.00p119.40p119.80p4,018,322
Jun 26, 2025120.40p121.00p119.20p120.00p2,371,756
Jun 25, 2025122.40p122.40p118.80p119.60p2,777,276
Jun 24, 2025120.00p122.25p119.97p121.00p2,305,245
Jun 23, 2025119.40p121.40p119.20p119.40p2,284,690
Jun 20, 2025121.20p121.20p119.40p119.40p9,725,459
Jun 19, 2025121.40p121.40p119.80p119.80p4,714,532
Jun 18, 2025120.00p121.20p120.00p120.60p3,358,117
Jun 17, 2025122.20p123.60p119.80p121.00p3,684,641
Jun 16, 2025122.40p124.60p120.60p122.60p3,054,462
Jun 13, 2025122.00p122.60p120.20p122.40p2,498,220
Jun 12, 2025122.40p123.82p120.20p121.60p4,887,357
Jun 11, 2025124.80p124.80p122.60p122.60p3,060,354
Jun 10, 2025123.00p124.80p121.40p124.00p2,501,655
Jun 9, 2025122.80p123.60p121.98p122.20p3,272,203
Jun 6, 2025121.60p122.80p120.20p122.40p2,474,597
Jun 5, 2025119.20p121.80p119.20p121.20p2,580,291
Jun 4, 2025118.80p120.70p118.00p120.40p3,796,819
Jun 3, 2025118.00p121.80p118.00p119.40p8,706,009
Jun 2, 2025116.00p120.00p115.22p118.80p5,264,072
May 30, 2025114.60p116.40p114.00p116.00p2,842,405
May 29, 2025113.00p114.60p111.91p114.00p8,942,003
May 28, 2025114.00p114.00p112.40p112.80p6,308,751
May 27, 2025114.80p115.80p112.80p113.40p5,806,891
May 23, 2025112.40p114.60p111.79p114.00p3,777,093
May 22, 2025112.00p113.00p110.69p112.00p5,115,180
May 21, 2025115.40p115.40p112.40p113.40p5,275,913
May 20, 2025116.60p117.60p114.20p115.00p4,098,353
May 19, 2025116.20p117.00p112.84p117.00p2,610,011
May 16, 2025114.80p115.93p113.80p115.00p2,361,662
May 15, 2025111.00p114.93p110.60p113.40p3,395,967
May 14, 2025113.80p114.59p110.20p110.40p7,260,502
May 13, 2025114.60p116.40p113.00p113.00p4,907,411
May 12, 2025117.00p118.00p114.80p114.80p2,840,786
May 9, 2025117.40p118.00p115.99p117.00p2,738,936
May 8, 2025116.00p117.80p116.00p116.60p11,682,790
May 7, 2025118.20p118.20p115.20p116.40p5,931,570
May 6, 2025116.80p118.40p116.00p118.00p3,591,346
May 2, 2025117.20p118.00p115.51p115.60p1,868,335
May 1, 2025116.20p117.60p115.16p116.40p2,174,039
Showing 1 to 50 of 252
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00