1. Share Prices

  2. Hicl Infrastructure PLC (HICL)

117.40p+0.40 (+0.34%)12 Dec 2025, 17:12
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
Nov 6, 2025118.80p119.40p116.00p116.20p16,703,638
Nov 5, 2025117.60p119.40p117.00p118.80p10,164,964
Nov 4, 2025118.00p118.20p117.00p117.00p6,821,675
Nov 3, 2025119.80p121.20p117.80p118.20p3,407,805
Oct 31, 2025119.60p120.63p118.70p120.00p3,645,176
Oct 30, 2025119.40p120.60p117.38p118.80p4,854,701
Oct 29, 2025122.00p122.00p119.80p119.80p4,046,695
Oct 28, 2025121.40p121.80p120.40p120.80p3,422,856
Oct 27, 2025121.40p122.21p120.80p120.80p3,956,734
Oct 24, 2025121.20p121.40p118.73p121.20p6,205,020
Oct 23, 2025122.80p123.40p120.00p120.40p4,216,550
Oct 22, 2025120.80p123.20p120.62p122.60p3,867,363
Oct 21, 2025121.00p121.60p119.80p120.20p2,624,389
Oct 20, 2025120.60p121.51p119.80p120.20p2,060,678
Oct 17, 2025119.00p120.60p119.20p119.40p2,166,294
Oct 16, 2025120.60p121.40p119.60p120.40p2,878,352
Oct 15, 2025119.80p121.40p119.80p120.20p2,910,717
Oct 13, 2025120.00p121.80p118.40p120.40p3,705,311
Oct 10, 2025119.80p120.80p118.40p119.40p2,032,669
Oct 9, 2025120.20p121.20p119.00p120.00p2,374,784
Oct 8, 2025121.20p121.60p118.88p120.60p2,782,487
Oct 7, 2025122.00p122.20p119.50p120.80p3,707,881
Oct 3, 2025123.60p123.80p121.60p122.60p3,738,324
Oct 2, 2025123.20p123.80p112.60p123.00p2,763,668
Oct 1, 2025123.20p124.00p121.40p123.80p4,115,480
Sep 30, 2025121.40p124.32p120.60p123.00p5,309,570
Sep 29, 2025119.80p122.00p118.60p122.00p3,094,104
Sep 26, 2025119.80p120.40p119.20p119.40p3,499,235
Sep 25, 2025119.80p120.20p118.60p120.00p2,782,769
Sep 24, 2025117.20p120.40p117.20p119.40p3,260,410
Sep 23, 2025117.20p119.00p116.80p119.00p3,130,687
Sep 22, 2025118.00p119.20p116.40p117.00p3,720,039
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wizz Air Holdings PLC1,194.007.37
Burberry Group PLC1,272.504.47
Foresight Environmental Infrastructure Limited67.403.85
Hays PLC53.803.36
Harbour Energy PLC205.803.31
Chemring Group PLC475.003.04
Risers/fallers data from previous trading day.