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	119.40p on 05-11-2025 at 12:55:35
Change	2.40p 2.05%
Buy	119.40p
Sell	119.20p

Last Trade:	Sell 37,000.00 at 119.016p
Day's Volume:	5,763,483
Last Close:	117.00p
Open:	117.60p
ISIN:	GB00BJLP1Y77

Day's Range	117.40p - 119.40p
52wk Range:	103.80p - 126.80p
Market Capitalisation:	£2.29b
VWAP:	117.98085p
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
Sell*	37,000	119.016p	Ordinary	12:54:01 - 05-Nov-25
Sell*	4,200	119.40p	Automatic Execution	12:54:00 - 05-Nov-25
Buy*	2,177	119.40p	Automatic Execution	12:54:00 - 05-Nov-25
Buy*	20,000	119.40p	Automatic Execution	12:54:00 - 05-Nov-25
Buy*	3,732	119.40p	Automatic Execution	12:54:00 - 05-Nov-25
Buy*	2,485	119.40p	Automatic Execution	12:54:00 - 05-Nov-25
Sell*	6,217	119.20p	Automatic Execution	12:52:52 - 05-Nov-25
Buy*	872	119.20p	Automatic Execution	12:52:48 - 05-Nov-25
Buy*	2,500	119.20p	Automatic Execution	12:52:48 - 05-Nov-25
Buy*	2,500	119.20p	Automatic Execution	12:52:48 - 05-Nov-25

See more HICL Infrastructure trades

HICL Infrastructure (HICL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Nov 2025 (Wed)	117.60	119.40	117.40	117.00	5,763,483
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
7th Oct 2025 (Tue)	122.00	122.20	119.80	120.80	3,707,865
6th Oct 2025 (Mon)	122.60	122.80	120.60	121.40	2,902,189

See more HICL Infrastructure price history

Date	Source	Headline
HICL Infrastructure (HICL) Regulatory News
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
24th Oct 2025 7:00 am	RNS	Transaction in Own Shares
23rd Oct 2025 7:00 am	RNS	Transaction in Own Shares
22nd Oct 2025 7:00 am	RNS	Transaction in Own Shares

See more HICL Infrastructure regulatory news

FTSE 100 Latest

Value9,724.69

Change9.73