HICL Infrastructure PLC (HICLL.XC)

Compare

109.50

+1.30

+(1.20%)

At close: March 14 at 4:18:06 PM GMT

Currency in GBp

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 14, 2025	123.20	123.20	123.20	123.20	123.20	-
Mar 13, 2025	123.20	123.20	123.20	123.20	123.20	-
Mar 12, 2025	123.20	123.20	123.20	123.20	123.20	-
Mar 11, 2025	123.20	123.20	123.20	123.20	123.20	-
Mar 10, 2025	123.20	123.20	123.20	123.20	123.20	-
Mar 7, 2025	123.20	123.20	123.20	123.20	123.20	-
Mar 6, 2025	2.06 Dividend
Mar 6, 2025	123.20	123.20	123.20	123.20	123.20	-
Mar 5, 2025	123.20	123.20	123.20	123.20	123.18	-
Mar 4, 2025	123.20	123.20	123.20	123.20	123.18	-
Mar 3, 2025	123.20	123.20	123.20	123.20	123.18	-
Feb 28, 2025	123.20	123.20	123.20	123.20	123.18	-
Feb 27, 2025	123.20	123.20	123.20	123.20	123.18	-
Feb 26, 2025	123.20	123.20	123.20	123.20	123.18	-
Feb 25, 2025	123.20	123.20	123.20	123.20	123.18	-
Feb 24, 2025	123.20	123.20	123.20	123.20	123.18	-
Feb 21, 2025	123.20	123.20	123.20	123.20	123.18	-
Feb 20, 2025	123.20	123.20	123.20	123.20	123.18	-
Feb 19, 2025	123.20	123.20	123.20	123.20	123.18	-
Feb 18, 2025	123.20	123.20	123.20	123.20	123.18	-
Feb 17, 2025	123.20	123.20	123.20	123.20	123.18	-
Feb 14, 2025	123.20	123.20	123.20	123.20	123.18	-
Feb 13, 2025	123.20	123.20	123.20	123.20	123.18	-
Feb 12, 2025	123.20	123.20	123.20	123.20	123.18	-
Feb 11, 2025	123.20	123.20	123.20	123.20	123.18	-
Feb 10, 2025	123.20	123.20	123.20	123.20	123.18	-
Feb 7, 2025	123.20	123.20	123.20	123.20	123.18	-
Feb 6, 2025	123.20	123.20	123.20	123.20	123.18	-
Feb 5, 2025	123.20	123.20	123.20	123.20	123.18	-
Feb 4, 2025	123.20	123.20	123.20	123.20	123.18	-
Feb 3, 2025	123.20	123.20	123.20	123.20	123.18	-
Jan 31, 2025	123.20	123.20	123.20	123.20	123.18	-
Jan 30, 2025	123.20	123.20	123.20	123.20	123.18	-
Jan 29, 2025	123.20	123.20	123.20	123.20	123.18	-
Jan 28, 2025	123.20	123.20	123.20	123.20	123.18	-
Jan 27, 2025	123.20	123.20	123.20	123.20	123.18	-
Jan 24, 2025	123.20	123.20	123.20	123.20	123.18	-
Jan 23, 2025	123.20	123.20	123.20	123.20	123.18	-
Jan 22, 2025	123.20	123.20	123.20	123.20	123.18	-
Jan 21, 2025	123.20	123.20	123.20	123.20	123.18	-
Jan 20, 2025	123.20	123.20	123.20	123.20	123.18	-
Jan 17, 2025	123.20	123.20	123.20	123.20	123.18	-
Jan 16, 2025	123.20	123.20	123.20	123.20	123.18	-
Jan 15, 2025	123.20	123.20	123.20	123.20	123.18	-
Jan 14, 2025	123.20	123.20	123.20	123.20	123.18	-
Jan 13, 2025	123.20	123.20	123.20	123.20	123.18	-
Jan 10, 2025	123.20	123.20	123.20	123.20	123.18	-
Jan 9, 2025	123.20	123.20	123.20	123.20	123.18	-
Jan 8, 2025	123.20	123.20	123.20	123.20	123.18	-
Jan 7, 2025	123.20	123.20	123.20	123.20	123.18	-
Jan 6, 2025	123.20	123.20	123.20	123.20	123.18	-
Jan 3, 2025	123.20	123.20	123.20	123.20	123.18	-
Jan 2, 2025	123.20	123.20	123.20	123.20	123.18	-
Dec 31, 2024	123.20	123.20	123.20	123.20	123.18	-
Dec 30, 2024	123.20	123.20	123.20	123.20	123.18	-
Dec 27, 2024	123.20	123.20	123.20	123.20	123.18	-
Dec 24, 2024	123.20	123.20	123.20	123.20	123.18	-
Dec 23, 2024	123.20	123.20	123.20	123.20	123.18	-
Dec 20, 2024	123.20	123.20	123.20	123.20	123.18	-
Dec 19, 2024	123.20	123.20	123.20	123.20	123.18	-
Dec 18, 2024	123.20	123.20	123.20	123.20	123.18	-
Dec 17, 2024	123.20	123.20	123.20	123.20	123.18	-
Dec 16, 2024	123.20	123.20	123.20	123.20	123.18	-
Dec 13, 2024	123.20	123.20	123.20	123.20	123.18	-
Dec 12, 2024	123.20	123.20	123.20	123.20	123.18	-
Dec 11, 2024	123.20	123.20	123.20	123.20	123.18	-
Dec 10, 2024	123.20	123.20	123.20	123.20	123.18	-
Dec 9, 2024	123.20	123.20	123.20	123.20	123.18	-
Dec 6, 2024	123.20	123.20	123.20	123.20	123.18	-
Dec 5, 2024	123.20	123.20	123.20	123.20	123.18	-
Dec 4, 2024	123.20	123.20	123.20	123.20	123.18	-
Dec 3, 2024	123.20	123.20	123.20	123.20	123.18	-
Dec 2, 2024	123.20	123.20	123.20	123.20	123.18	-
Nov 29, 2024	123.20	123.20	123.20	123.20	123.18	-
Nov 28, 2024	123.20	123.20	123.20	123.20	123.18	-
Nov 27, 2024	123.20	123.20	123.20	123.20	123.18	-
Nov 26, 2024	123.20	123.20	123.20	123.20	123.18	-
Nov 25, 2024	123.20	123.20	123.20	123.20	123.18	-
Nov 22, 2024	123.20	123.20	123.20	123.20	123.18	-
Nov 21, 2024	2.06 Dividend
Nov 21, 2024	123.20	123.20	123.20	123.20	123.18	-
Nov 20, 2024	123.20	123.20	123.20	123.20	123.16	-
Nov 19, 2024	121.20	123.20	121.20	123.20	123.16	62,903
Nov 18, 2024	121.40	121.60	119.20	119.70	119.66	70,593
Nov 15, 2024	121.60	122.20	121.00	122.10	122.06	44,630
Nov 14, 2024	120.00	121.80	120.00	121.80	121.76	38,434
Nov 13, 2024	124.00	124.00	120.00	120.00	119.96	62,429
Nov 12, 2024	124.20	124.60	124.00	124.20	124.16	9,023
Nov 11, 2024	124.40	125.40	124.40	124.80	124.76	25,165
Nov 8, 2024	122.60	124.00	122.00	123.80	123.76	25,640
Nov 7, 2024	122.60	123.80	122.60	122.90	122.86	72,012
Nov 6, 2024	123.80	124.20	122.00	122.00	121.96	92,885
Nov 5, 2024	124.40	124.60	123.00	123.00	122.96	72,198
Nov 4, 2024	122.60	124.60	122.40	124.20	124.16	76,643
Nov 1, 2024	124.00	124.00	122.20	122.20	122.16	53,321
Oct 31, 2024	123.20	124.00	123.00	123.40	123.36	23,114
Oct 30, 2024	124.20	127.20	124.20	125.00	124.96	73,984
Oct 29, 2024	123.70	124.20	122.30	123.80	123.76	96,121
Oct 28, 2024	126.00	126.00	123.60	123.60	123.56	52,268
Oct 25, 2024	125.80	126.20	125.60	126.20	126.16	64,394
Oct 24, 2024	126.20	126.40	125.50	125.50	125.46	41,352
Oct 23, 2024	125.60	125.60	125.00	125.20	125.16	45,215
Oct 22, 2024	125.60	126.40	125.20	126.10	126.06	66,429
Oct 21, 2024	127.20	127.20	125.40	125.40	125.36	44,471
Oct 18, 2024	126.00	127.20	125.80	127.00	126.96	64,825
Oct 17, 2024	127.40	127.40	125.60	125.60	125.56	14,566
Oct 16, 2024	126.80	128.00	126.60	128.00	127.96	110,379
Oct 15, 2024	129.10	129.10	127.00	127.00	126.96	84,469
Oct 14, 2024	130.00	130.10	128.70	129.50	129.46	17,639
Oct 11, 2024	129.40	129.80	129.20	129.60	129.56	19,444
Oct 10, 2024	130.60	130.60	129.20	129.40	129.36	64,575
Oct 9, 2024	128.60	130.80	128.60	130.50	130.46	163,888
Oct 8, 2024	129.50	129.50	127.60	128.40	128.36	60,104
Oct 7, 2024	129.40	129.80	128.60	129.00	128.96	33,431
Oct 4, 2024	130.00	130.20	129.00	129.20	129.16	44,537
Oct 3, 2024	131.00	131.00	129.60	130.00	129.96	28,592
Oct 2, 2024	131.80	131.80	130.60	130.80	130.76	113,202
Oct 1, 2024	131.00	132.80	131.00	132.20	132.16	54,350
Sep 30, 2024	132.20	132.20	131.40	131.70	131.66	67,051
Sep 27, 2024	130.80	131.50	130.80	131.50	131.46	94,808
Sep 26, 2024	130.70	131.00	130.00	130.40	130.36	130,184
Sep 25, 2024	131.20	131.40	130.60	130.60	130.56	128,343
Sep 24, 2024	132.00	132.00	131.20	131.30	131.26	145,517
Sep 23, 2024	132.30	133.20	131.70	131.80	131.76	61,799
Sep 20, 2024	132.00	132.40	132.00	132.20	132.16	12,267
Sep 19, 2024	131.60	132.00	131.60	132.00	131.96	30,003
Sep 18, 2024	131.20	131.80	131.20	131.20	131.16	30,536
Sep 17, 2024	132.20	132.60	131.40	131.40	131.36	71,900
Sep 16, 2024	130.00	131.90	129.90	131.80	131.76	26,133
Sep 13, 2024	127.80	130.20	127.80	130.20	130.16	39,215
Sep 12, 2024	129.00	129.90	127.40	127.60	127.56	23,716
Sep 11, 2024	130.00	130.00	128.10	128.60	128.56	22,804
Sep 10, 2024	132.90	133.10	130.60	130.60	130.56	24,475
Sep 9, 2024	132.00	133.40	131.90	132.50	132.46	37,201
Sep 6, 2024	131.20	132.20	131.20	131.40	131.36	38,117
Sep 5, 2024	128.40	132.00	128.40	131.70	131.66	94,048
Sep 4, 2024	125.40	128.40	125.40	128.30	128.26	71,440
Sep 3, 2024	126.20	127.50	125.40	125.90	125.86	106,374
Sep 2, 2024	125.30	126.60	125.00	125.80	125.76	61,934
Aug 30, 2024	127.00	127.80	127.00	127.20	127.16	44,665
Aug 29, 2024	126.60	127.40	125.60	126.20	126.16	9,840
Aug 28, 2024	127.80	127.80	126.70	126.80	126.76	4,144
Aug 27, 2024	129.00	129.00	127.80	128.20	128.16	39,780
Aug 23, 2024	129.00	129.00	126.70	128.20	128.16	59,528
Aug 22, 2024	129.30	130.60	129.30	129.40	129.36	8,680
Aug 21, 2024	128.70	129.40	127.20	129.10	129.06	47,126
Aug 20, 2024	129.60	129.60	128.00	128.60	128.56	24,047
Aug 19, 2024	129.00	129.40	128.60	128.60	128.56	22,092
Aug 16, 2024	128.30	129.60	128.30	129.60	129.56	6,601
Aug 15, 2024	127.30	129.40	127.30	127.80	127.76	92,807
Aug 14, 2024	126.80	127.40	126.80	127.00	126.96	55,103
Aug 13, 2024	126.40	126.80	126.00	126.60	126.56	5,997
Aug 12, 2024	126.30	126.40	125.40	126.00	125.96	4,678
Aug 9, 2024	125.60	125.70	124.70	125.10	125.06	11,794
Aug 8, 2024	123.60	126.20	123.20	125.20	125.16	47,662
Aug 7, 2024	125.10	125.20	124.00	124.70	124.66	30,615
Aug 6, 2024	127.00	127.00	123.80	124.60	124.56	131,566
Aug 5, 2024	122.80	125.40	122.60	124.00	123.96	60,944
Aug 2, 2024	126.90	126.90	125.40	125.60	125.56	56,324
Aug 1, 2024	126.90	130.00	126.60	128.50	128.46	39,044
Jul 31, 2024	128.00	128.40	126.60	127.00	126.96	127,655
Jul 30, 2024	126.60	127.60	126.00	126.70	126.66	35,946
Jul 29, 2024	123.60	126.10	123.00	125.60	125.56	103,718
Jul 26, 2024	124.20	124.20	122.40	123.00	122.96	184,294
Jul 25, 2024	2.06 Dividend
Jul 25, 2024	123.50	125.20	123.50	124.80	124.76	25,775
Jul 24, 2024	124.80	124.80	124.00	124.40	124.34	8,470
Jul 23, 2024	127.00	127.00	126.60	126.60	126.54	87,598
Jul 22, 2024	127.30	127.30	127.30	127.30	127.24	417
Jul 19, 2024	127.80	127.80	127.60	127.60	127.54	3,912
Jul 18, 2024	125.40	128.00	125.40	127.60	127.54	92,405
Jul 17, 2024	125.10	125.60	124.90	125.20	125.14	31,504
Jul 16, 2024	125.40	126.20	125.00	125.20	125.14	16,944
Jul 15, 2024	125.90	125.90	125.40	125.40	125.34	9,381
Jul 12, 2024	126.00	126.20	124.80	125.00	124.94	87,292
Jul 11, 2024	124.00	126.80	124.00	126.60	126.54	37,654
Jul 10, 2024	124.00	124.00	123.40	123.80	123.74	56,566
Jul 9, 2024	124.20	124.20	123.60	123.80	123.74	19,346
Jul 8, 2024	126.20	126.20	124.60	124.60	124.54	59,314
Jul 5, 2024	127.00	128.20	126.00	126.60	126.54	257,895
Jul 4, 2024	124.60	125.00	124.20	125.00	124.94	10,071
Jul 3, 2024	122.70	123.00	122.30	122.40	122.34	96,361
Jul 2, 2024	122.80	123.20	122.30	122.90	122.84	93,671
Jul 1, 2024	124.20	124.20	123.00	123.10	123.04	21,580
Jun 28, 2024	124.60	124.60	123.60	124.00	123.94	11,224
Jun 27, 2024	123.10	124.20	123.10	124.20	124.14	50,160
Jun 26, 2024	124.00	124.10	123.60	124.10	124.04	1,753
Jun 25, 2024	124.80	124.80	123.80	124.40	124.34	14,433
Jun 24, 2024	125.20	126.00	124.40	124.50	124.44	23,631
Jun 21, 2024	124.20	124.80	124.20	124.20	124.14	10,797
Jun 20, 2024	125.60	125.70	123.90	123.90	123.84	27,266
Jun 19, 2024	126.00	126.20	125.00	125.40	125.34	17,772
Jun 18, 2024	124.60	126.60	124.60	126.60	126.54	51,413
Jun 17, 2024	126.60	126.60	124.90	125.40	125.34	36,742
Jun 14, 2024	123.70	125.60	123.70	125.40	125.34	97,306
Jun 13, 2024	122.80	125.00	122.80	123.80	123.74	25,658
Jun 12, 2024	120.40	122.90	119.30	122.90	122.84	46,821
Jun 11, 2024	121.20	121.40	120.00	120.20	120.14	31,492
Jun 10, 2024	123.00	123.00	120.80	121.00	120.94	5,298
Jun 7, 2024	122.80	122.80	122.00	122.40	122.34	4,235
Jun 6, 2024	124.00	124.00	122.60	123.00	122.94	44,229
Jun 5, 2024	123.60	123.60	122.90	122.90	122.84	25,729
Jun 4, 2024	124.30	124.40	123.60	123.60	123.54	66,134
Jun 3, 2024	124.20	125.30	124.20	124.40	124.34	52,108
May 31, 2024	122.00	124.40	122.00	124.40	124.34	141,481
May 30, 2024	121.90	122.00	121.20	122.00	121.94	1,476
May 29, 2024	123.30	123.30	121.80	121.80	121.74	30,619
May 28, 2024	123.00	124.20	122.20	123.40	123.34	53,545
May 24, 2024	122.20	122.60	121.70	122.60	122.54	7,055
May 23, 2024	2.07 Dividend
May 23, 2024	121.00	122.00	120.60	121.00	120.94	130,454
May 22, 2024	124.20	125.60	123.60	124.70	124.62	116,698
May 21, 2024	124.40	124.40	123.60	123.60	123.52	30,860
May 20, 2024	125.00	125.20	124.40	124.40	124.32	4,824
May 17, 2024	124.00	124.00	123.40	123.60	123.52	14,480
May 16, 2024	125.90	126.20	124.40	124.60	124.52	72,809
May 15, 2024	123.20	125.40	123.20	125.00	124.92	47,034
May 14, 2024	123.40	123.60	122.80	123.20	123.12	28,778
May 13, 2024	125.80	125.80	124.20	124.70	124.62	10,002
May 10, 2024	126.80	127.30	126.00	126.00	125.92	64,202
May 9, 2024	126.20	127.40	126.00	126.60	126.52	10,434
May 8, 2024	125.50	125.80	123.80	125.60	125.52	124,022
May 7, 2024	123.00	125.80	123.00	125.60	125.52	77,419
May 3, 2024	121.40	122.20	121.40	122.20	122.12	52,340
May 2, 2024	122.10	122.10	121.40	121.60	121.52	30,272
May 1, 2024	121.80	122.00	121.20	121.20	121.12	9,597
Apr 30, 2024	124.00	124.00	122.40	122.40	122.32	13,463
Apr 29, 2024	124.80	125.00	124.00	124.30	124.22	89,629
Apr 26, 2024	124.00	125.40	124.00	124.20	124.12	15,322
Apr 25, 2024	123.60	125.20	122.80	123.00	122.92	103,650
Apr 24, 2024	124.50	124.50	122.60	123.00	122.92	6,424
Apr 23, 2024	124.40	125.30	124.30	124.50	124.42	164,021
Apr 22, 2024	123.40	123.90	123.20	123.80	123.72	7,281
Apr 19, 2024	123.30	123.50	122.80	123.30	123.22	41,287
Apr 18, 2024	123.60	123.70	122.80	123.00	122.92	19,471
Apr 17, 2024	123.60	124.00	123.20	123.20	123.12	26,720
Apr 16, 2024	124.00	124.20	123.40	124.00	123.92	2,603
Apr 15, 2024	126.00	126.20	124.60	125.00	124.92	33,627
Apr 12, 2024	126.00	126.60	125.20	126.40	126.32	103,699
Apr 11, 2024	124.80	125.20	124.20	124.60	124.52	13,908
Apr 10, 2024	125.20	125.20	124.80	125.00	124.92	36,435
Apr 9, 2024	126.00	126.20	124.90	125.40	125.32	21,093
Apr 8, 2024	126.20	126.40	126.20	126.40	126.32	6,345
Apr 5, 2024	125.20	125.20	123.90	124.60	124.52	50,690
Apr 4, 2024	125.80	127.00	125.80	126.60	126.52	29,975
Apr 3, 2024	125.60	126.20	125.50	126.00	125.92	37,877
Apr 2, 2024	125.80	126.30	125.60	126.00	125.92	21,101
Mar 28, 2024	125.80	126.20	125.80	126.00	125.92	16,485
Mar 27, 2024	126.00	126.60	125.40	126.00	125.92	36,065
Mar 26, 2024	125.30	126.20	125.20	126.00	125.92	217,595
Mar 25, 2024	124.60	125.20	124.50	125.20	125.12	120,136
Mar 22, 2024	124.70	125.00	124.00	124.40	124.32	55,136
Mar 21, 2024	125.00	125.00	123.40	124.10	124.02	57,331
Mar 20, 2024	125.20	125.20	123.80	123.90	123.82	9,749
Mar 19, 2024	125.00	125.00	124.00	124.20	124.12	23,560
Mar 18, 2024	125.20	125.20	124.40	124.60	124.52	3,800
Mar 15, 2024	122.80	124.10	122.80	123.50	123.42	19,053
Mar 14, 2024	125.10	125.20	122.20	122.40	122.32	114,593

TINC.BR TINC NV

10.60

+0.19%

BREB.BR Brederode SA

106.60

-0.19%

GBLB.BR Groupe Bruxelles Lambert SA

67.70

-0.15%

KBCA.BR KBC Ancora SA

56.80

+1.61%

GIMB.BR Gimv NV

37.95

+0.80%

SOF.BR Sofina Société Anonyme

230.60

+1.14%

MRCC Monroe Capital Corporation

7.89

+1.02%

INVE-B.ST Investor AB (publ)

309.20

+1.68%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

HICL Infrastructure PLC (HICLL.XC)

Related Tickers