HICL Infra Co Shs GBP(GB:HICL)
GBXÂ 138.80+0.80 (+0.58%)
GB:HICL
HICL Infra Co Shs GBP historical prices
GBXÂ 138.80
At close:+0.80 (+0.58%)
Want to see GB:HICL full AI Analyst Report?
HICL Infra Co Shs GBP (HICL) Historical Prices
45 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 138.00 | 139.80 | 138.00 | 138.80 | 138.80 | +0.58% | 3,066,581 | 0.94 |
| Nov 10, 2026 | 138.00 | 139.80 | 137.60 | 138.00 | 138.00 | +1.47% | 3,891,616 | 1.20 |
| Nov 09, 2026 | 136.80 | 139.60 | 135.20 | 137.40 | 137.40 | +1.03% | 2,544,907 | 0.78 |
| Nov 06, 2026 | 136.80 | 137.52 | 134.60 | 136.00 | 136.00 | -0.29% | 1,955,304 | 0.60 |
| Nov 05, 2026 | 136.80 | 138.60 | 136.00 | 136.40 | 136.40 | +0.29% | 4,889,829 | 1.52 |
| Nov 04, 2026 | 136.60 | 138.40 | 134.20 | 136.00 | 136.00 | +0.15% | 2,982,786 | 0.93 |
| Nov 03, 2026 | 135.20 | 137.00 | 133.60 | 135.80 | 135.80 | 0.00% | 3,720,970 | 1.17 |
| Nov 02, 2026 | 135.40 | 136.60 | 133.80 | 135.80 | 135.80 | +1.19% | 1,861,174 | 0.58 |
| Oct 30, 2026 | 135.00 | 136.80 | 133.80 | 134.20 | 134.20 | -0.59% | 1,685,649 | 0.52 |
| Oct 29, 2026 | 135.80 | 137.00 | 134.40 | 135.00 | 135.00 | -0.88% | 2,442,799 | 0.75 |
| Oct 28, 2026 | 135.20 | 136.20 | 134.40 | 136.20 | 136.20 | +0.74% | 9,198,250 | 2.93 |
| Oct 27, 2026 | 134.20 | 135.20 | 133.00 | 135.20 | 135.20 | +1.20% | 3,377,530 | 1.08 |
| Oct 26, 2026 | 133.00 | 134.00 | 132.32 | 133.60 | 133.60 | +0.91% | 3,385,500 | 1.08 |
| Oct 23, 2026 | 131.00 | 132.80 | 130.20 | 132.40 | 132.40 | +1.07% | 2,084,826 | 0.66 |
| Oct 22, 2026 | 131.40 | 133.00 | 130.20 | 131.00 | 131.00 | -0.91% | 1,909,246 | 0.60 |
| Oct 21, 2026 | 132.00 | 133.00 | 131.40 | 132.20 | 132.20 | -0.15% | 2,522,494 | 0.79 |
| Oct 20, 2026 | 133.80 | 133.80 | 131.20 | 132.40 | 132.40 | +0.30% | 2,297,089 | 0.72 |
| Oct 19, 2026 | 132.20 | 134.20 | 131.40 | 132.00 | 132.00 | -0.30% | 2,340,142 | 0.73 |
| Oct 16, 2026 | 132.60 | 134.20 | 132.20 | 132.40 | 132.40 | -0.45% | 1,939,978 | 0.60 |
| Oct 15, 2026 | 130.60 | 134.00 | 130.20 | 133.00 | 133.00 | 0.00% | 4,855,297 | 1.52 |
| Oct 14, 2026 | 132.40 | 133.40 | 130.40 | 133.00 | 133.00 | +0.30% | 3,772,583 | 1.19 |
| Oct 13, 2026 | 131.40 | 132.80 | 129.60 | 132.60 | 132.60 | +1.22% | 3,631,739 | 1.15 |
| Oct 12, 2026 | 129.60 | 131.80 | 129.60 | 131.00 | 131.00 | +0.31% | 3,729,429 | 1.18 |
| Oct 09, 2026 | 131.00 | 132.80 | 130.40 | 130.60 | 130.60 | -0.31% | 2,749,455 | 0.87 |
| Oct 08, 2026 | 129.40 | 131.40 | 128.40 | 131.00 | 131.00 | 0.00% | 5,284,048 | 1.69 |
| Oct 07, 2026 | 131.80 | 132.00 | 129.60 | 131.00 | 131.00 | -0.61% | 4,916,154 | 1.59 |
| Oct 06, 2026 | 131.20 | 132.40 | 130.40 | 131.80 | 131.80 | +0.30% | 1,655,485 | 0.53 |
| Oct 05, 2026 | 131.40 | 131.80 | 129.00 | 131.40 | 131.40 | +0.15% | 3,366,838 | 1.09 |
| Oct 02, 2026 | 132.40 | 132.60 | 130.60 | 131.20 | 131.20 | -0.76% | 3,079,144 | 1.00 |
| Oct 01, 2026 | 133.00 | 134.60 | 131.20 | 132.20 | 132.20 | -1.49% | 4,584,937 | 1.51 |
| Sep 30, 2026 | 134.00 | 135.20 | 132.40 | 134.20 | 134.20 | +0.60% | 4,648,186 | 1.54 |
| Sep 29, 2026 | 133.00 | 134.80 | 132.80 | 133.40 | 133.40 | +0.30% | 8,411,074 | 2.84 |
| Sep 28, 2026 | 132.20 | 134.80 | 132.20 | 133.00 | 133.00 | -0.45% | 3,929,446 | 1.32 |
| Sep 25, 2026 | 133.40 | 134.20 | 132.38 | 133.60 | 133.60 | +0.45% | 1,309,340 | 0.43 |
| Sep 24, 2026 | 135.80 | 135.80 | 132.76 | 133.00 | 133.00 | -1.19% | 3,648,029 | 1.19 |
| Sep 23, 2026 | 135.60 | 135.80 | 134.00 | 134.60 | 134.60 | -0.30% | 1,853,403 | 0.60 |
| Sep 22, 2026 | 134.60 | 136.60 | 134.00 | 135.00 | 135.00 | -0.44% | 3,014,648 | 0.95 |
| Sep 21, 2026 | 135.80 | 136.20 | 134.60 | 135.60 | 135.60 | +0.15% | 9,840,370 | 3.16 |
| Sep 18, 2026 | 134.20 | 136.60 | 134.20 | 135.40 | 135.40 | +0.74% | 5,040,945 | 1.63 |
| Sep 17, 2026 | 133.40 | 136.20 | 133.40 | 134.40 | 134.40 | +0.30% | 4,598,665 | 1.50 |
| Sep 16, 2026 | 132.40 | 134.60 | 132.40 | 134.00 | 134.00 | +0.75% | 2,557,925 | 0.83 |
| Sep 15, 2026 | 132.00 | 133.20 | 130.40 | 133.00 | 133.00 | +0.91% | 4,045,750 | 1.31 |
| Sep 14, 2026 | 132.60 | 134.00 | 131.80 | 131.80 | 131.80 | -1.35% | 2,109,805 | 0.68 |
| Sep 11, 2026 | 132.80 | 134.00 | 131.20 | 133.60 | 133.60 | +1.21% | 4,306,483 | 1.38 |
| Sep 10, 2026 | 134.00 | 135.20 | 131.60 | 132.00 | 132.00 | -1.49% | 4,064,610 | 1.30 |
| Sep 09, 2026 | 136.60 | 136.60 | 134.00 | 134.00 | 134.00 | -0.89% | 2,842,709 | 0.90 |
| Sep 08, 2026 | 134.20 | 136.60 | 134.20 | 135.20 | 135.20 | -0.29% | 2,259,498 | 0.71 |
| Sep 07, 2026 | 134.40 | 136.60 | 133.80 | 135.60 | 135.60 | +0.30% | 2,198,090 | 0.69 |
| Sep 04, 2026 | 134.40 | 135.80 | 134.00 | 135.20 | 135.20 | +0.15% | 3,208,901 | 1.02 |
| Sep 03, 2026 | 133.20 | 135.60 | 133.00 | 135.00 | 135.00 | +1.05% | 2,565,038 | 0.81 |
