1. Share Prices

  2. Hicl Infrastructure PLC (HICL)

120.50p-1.10 (-0.90%)07 Aug 2025, 08:00
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
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
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
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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41