1. Share Prices

  2. Hicl Infrastructure PLC (HICL)

117.40p-1.40 (-1.18%)19 Sep 2025, 17:06
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 19, 2025119.40p120.40p117.40p117.40p5,897,974
Sep 18, 2025121.80p121.80p118.80p118.80p4,694,670
Sep 17, 2025119.80p121.20p119.20p120.80p2,158,476
Sep 16, 2025119.60p120.80p119.32p119.80p3,518,358
Sep 15, 2025121.00p121.80p119.00p119.60p3,319,935
Sep 12, 2025121.00p122.20p120.38p121.00p2,940,149
Sep 11, 2025119.60p121.60p119.60p121.60p2,187,290
Sep 10, 2025121.00p121.80p119.40p120.60p5,888,411
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
123456
Showing 1 to 50 of 252

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:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Spire Healthcare Group PLC247.0014.09
Man Group PLC175.505.34
Fresnillo PLC2,276.005.18
Endeavour Mining PLC2,828.005.05
Wickes Group PLC213.004.93
Syncona Limited99.304.53

Fallers

CompanyPrice% Chg
Raspberry Pi Holdings PLC384.80-5.82
London Stock Exchange Group PLC8,138.00-5.77
Lion Finance Group PLC7,390.00-5.26
Wpp PLC360.70-5.18
Goodwin PLC10,250.00-5.09
Future PLC694.00-5.00
Risers/fallers data from previous trading day.