Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

HICL Infrastructure (HICL) Share Price

Intraday
Historical

Price	117.80p on 14-11-2025 at 19:40:06
Change	1.40p 1.2%
Buy	117.60p
Sell	117.20p

Last Trade:	Buy 103,296.00 at 117.80p
Day's Volume:	8,179,616
Last Close:	117.80p
Open:	116.20p
ISIN:	GB00BJLP1Y77

Day's Range	114.60p - 118.20p
52wk Range:	103.80p - 126.80p
Market Capitalisation:	£2.26b
VWAP:	116.86422p
Shares in Issue:	1.92b

Sector: Closed End Investments

Listed In: FTSE All-Share, FTSE Higher Yield, FTSE 250, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
HICL Infrastructure (HICL) Latest Trades
Buy*	103,296	117.80p	Ordinary	16:35:18 - 14-Nov-25
Buy*	19,777	117.80p	Ordinary	16:35:18 - 14-Nov-25
Buy*	697,305	117.80p	Suspected BUY Trade	16:35:11 - 14-Nov-25
Buy*	1,213	117.60p	Automatic Execution	16:29:47 - 14-Nov-25
Buy*	68	117.60p	Automatic Execution	16:29:47 - 14-Nov-25
Buy*	2,952	117.60p	Automatic Execution	16:28:47 - 14-Nov-25
Buy*	2,047	117.60p	Automatic Execution	16:28:47 - 14-Nov-25
Sell*	4,230	117.38p	Ordinary	16:28:15 - 14-Nov-25
Buy*	3,372	117.60p	Automatic Execution	16:27:57 - 14-Nov-25
Buy*	871	117.60p	Automatic Execution	16:27:57 - 14-Nov-25

See more HICL Infrastructure trades

HICL Infrastructure (HICL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
14th Nov 2025 (Fri)	116.20	118.20	114.60	117.80	8,179,616
13th Nov 2025 (Thu)	118.00	118.00	116.40	116.40	2,644,332
12th Nov 2025 (Wed)	117.80	118.40	117.60	117.60	3,082,716
11th Nov 2025 (Tue)	116.80	118.00	116.80	117.40	3,483,175
10th Nov 2025 (Mon)	116.40	117.40	115.80	116.60	4,605,074
7th Nov 2025 (Fri)	116.80	117.00	115.80	115.80	3,602,017
6th Nov 2025 (Thu)	118.80	119.00	116.00	116.20	16,703,626
5th Nov 2025 (Wed)	117.60	119.40	117.40	118.80	10,164,951
4th Nov 2025 (Tue)	118.00	118.00	117.00	117.00	6,821,656
3rd Nov 2025 (Mon)	119.80	121.20	118.00	118.20	3,407,775
31st Oct 2025 (Fri)	119.60	120.60	118.80	120.00	3,645,155
30th Oct 2025 (Thu)	119.40	119.60	117.60	118.80	4,854,674
29th Oct 2025 (Wed)	122.00	122.00	119.80	119.80	4,046,683
28th Oct 2025 (Tue)	121.40	121.60	120.40	120.80	3,422,838
27th Oct 2025 (Mon)	121.40	122.20	120.80	120.80	3,956,708
24th Oct 2025 (Fri)	121.20	121.20	119.00	121.20	6,205,005
23rd Oct 2025 (Thu)	122.80	123.00	120.40	120.40	4,216,540
22nd Oct 2025 (Wed)	120.80	123.20	120.80	122.60	3,867,341
21st Oct 2025 (Tue)	121.00	121.00	119.80	120.20	2,624,375
20th Oct 2025 (Mon)	120.60	121.20	119.80	120.20	2,452,206
17th Oct 2025 (Fri)	119.00	120.60	119.00	119.40	2,672,504
16th Oct 2025 (Thu)	120.60	121.20	119.80	120.40	2,878,339
15th Oct 2025 (Wed)	119.80	121.40	119.80	120.20	2,910,698

See more HICL Infrastructure price history

Date	Source	Headline
HICL Infrastructure (HICL) Regulatory News
14th Nov 2025 7:00 am	RNS	Rescheduling Notice of 2025 Interim Results
14th Nov 2025 7:00 am	RNS	Transaction in Own Shares
13th Nov 2025 7:00 am	RNS	Transaction in Own Shares
12th Nov 2025 7:00 am	RNS	Transaction in Own Shares
11th Nov 2025 7:00 am	RNS	Transaction in Own Shares
10th Nov 2025 7:00 am	RNS	Transaction in Own Shares
7th Nov 2025 7:00 am	RNS	Transaction in Own Shares
6th Nov 2025 7:00 am	RNS	Transaction in Own Shares
5th Nov 2025 7:00 am	RNS	Transaction in Own Shares
4th Nov 2025 7:00 am	RNS	Transaction in Own Shares

See more HICL Infrastructure regulatory news

FTSE 100 Latest

Value9,698.37

Change-109.31