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	115.80p on 07-11-2025 at 19:40:06
Change	-0.40p -0.34%
Buy	116.20p
Sell	115.80p

Last Trade:	Buy 243,487.00 at 115.80p
Day's Volume:	3,602,017
Last Close:	115.80p
Open:	116.80p
ISIN:	GB00BJLP1Y77

Day's Range	115.80p - 117.00p
52wk Range:	103.80p - 126.80p
Market Capitalisation:	£2.22b
VWAP:	116.34767p
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*	243,487	115.80p	Suspected BUY Trade	16:35:23 - 07-Nov-25
Sell*	1,611	116.00p	SI Trade	16:29:45 - 07-Nov-25
Sell*	1,350	116.00p	SI Trade	16:29:45 - 07-Nov-25
Buy*	50	116.20p	SI Trade	16:29:00 - 07-Nov-25
Sell*	50	115.999p	Ordinary	16:28:33 - 07-Nov-25
Sell*	85	115.976p	Ordinary	16:28:33 - 07-Nov-25
Sell*	2,514	115.80p	Automatic Execution	16:28:32 - 07-Nov-25
Sell*	6,686	115.80p	Automatic Execution	16:28:32 - 07-Nov-25
Sell*	10,000	115.80p	Automatic Execution	16:28:32 - 07-Nov-25
Buy*	737	116.20p	Automatic Execution	16:27:57 - 07-Nov-25

See more HICL Infrastructure trades

HICL Infrastructure (HICL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
14th Oct 2025 (Tue)	119.00	121.80	119.00	119.80	4,186,221
13th Oct 2025 (Mon)	120.00	121.80	120.00	120.40	3,705,283
10th Oct 2025 (Fri)	119.80	120.80	118.40	119.60	2,823,268
9th Oct 2025 (Thu)	120.20	120.80	119.00	120.00	2,374,770
8th Oct 2025 (Wed)	121.20	121.20	119.00	120.60	2,782,471

See more HICL Infrastructure price history

Date	Source	Headline
HICL Infrastructure (HICL) Regulatory News
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
3rd Nov 2025 7:00 am	RNS	Transaction in Own Shares
31st Oct 2025 7:00 am	RNS	Transaction in Own Shares
30th Oct 2025 7:00 am	RNS	Transaction in Own Shares
29th Oct 2025 7:00 am	RNS	Transaction in Own Shares
28th Oct 2025 7:00 am	RNS	Transaction in Own Shares
27th Oct 2025 7:00 am	RNS	Transaction in Own Shares

See more HICL Infrastructure regulatory news

FTSE 100 Latest

Value9,682.57

Change-53.21