1. Share Prices

  2. Hicl Infrastructure PLC (HICL)

120.52p+0.40 (+0.33%)10 Sep 2025, 15:22
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Hicl Infrastructure PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 9, 2025120.00p121.60p119.40p120.00p2,793,835
Sep 8, 2025121.00p122.20p120.00p120.60p2,227,908
Sep 5, 2025121.80p122.20p120.20p121.20p1,972,552
Sep 4, 2025119.00p121.80p118.40p121.00p7,477,306
Sep 3, 2025119.40p119.60p116.40p119.20p3,819,754
Sep 2, 2025120.40p120.40p117.20p117.20p3,191,371
Sep 1, 2025120.60p120.71p119.20p120.40p2,240,610
Aug 29, 2025119.80p120.80p118.80p119.80p2,536,926
Aug 28, 2025121.00p121.00p118.93p119.80p3,187,047
Aug 27, 2025122.00p123.80p119.80p120.00p3,595,898
Aug 26, 2025124.00p124.76p122.00p122.00p2,380,005
Aug 22, 2025122.60p124.87p121.19p124.40p2,359,509
Aug 21, 2025122.40p123.00p121.20p122.40p2,194,919
Aug 20, 2025122.80p123.00p121.80p123.00p2,986,032
Aug 19, 2025121.20p122.80p120.20p122.60p6,599,782
Aug 18, 2025119.80p120.80p119.00p120.80p3,582,392
Aug 15, 2025120.00p120.40p118.40p119.00p2,187,789
Aug 14, 2025119.80p121.40p118.36p119.00p2,379,814
Aug 13, 2025121.20p122.60p120.00p120.80p3,202,449
Aug 12, 2025119.80p122.40p119.80p121.40p2,285,339
Aug 11, 2025121.00p122.20p121.00p122.00p2,783,595
Aug 8, 2025121.00p122.06p119.40p121.60p3,406,451
Aug 7, 2025120.40p121.60p119.40p120.80p2,328,128
Aug 6, 2025120.20p121.80p120.00p121.60p2,390,585
Aug 5, 2025121.60p121.60p120.20p121.00p3,067,474
Aug 4, 2025120.40p122.00p119.28p120.20p2,366,104
Aug 1, 2025120.00p120.80p118.60p120.60p2,465,280
Jul 31, 2025120.00p121.00p118.40p121.00p4,142,187
Jul 30, 2025120.40p122.40p120.40p121.00p3,922,207
Jul 29, 2025125.00p125.00p120.68p121.20p4,433,511
Jul 28, 2025125.20p126.60p122.80p122.80p2,191,525
Jul 25, 2025124.20p126.86p123.18p125.20p2,773,885
Jul 24, 2025123.20p124.80p122.60p124.80p4,570,286
Jul 23, 2025124.20p125.40p123.36p123.40p2,749,938
Jul 22, 2025124.20p125.60p123.20p123.40p3,192,060
Jul 21, 2025123.32p124.20p122.09p124.00p1,960,567
Jul 18, 2025123.40p123.60p121.69p122.20p1,587,418
Jul 17, 2025124.60p124.60p121.20p123.00p3,394,725
Jul 16, 2025124.00p124.60p122.60p122.60p2,090,829
Jul 15, 2025123.00p124.60p122.40p123.60p2,887,639
Jul 14, 2025119.20p123.20p119.20p123.20p2,402,932
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
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Chrysalis Investments Limited129.327.41
Bakkavor Group PLC222.002.30
Prudential PLC1,022.002.86
Close Brothers Group PLC482.262.52
Anglo American PLC2,548.002.33
Bae Systems PLC1,834.002.32

Fallers

CompanyPrice% Chg
Associated British Foods PLC1,970.72-12.06
Goodwin PLC10,550.00-4.96
Computacenter PLC2,312.00-4.23
Relx PLC3,349.00-3.85
Atalaya Mining Copper, S.A.538.00-3.93
Vistry Group PLC582.80-3.48