Hikma Pharmaceuticals PLC (LON:HIK)
London · Delayed Price · Currency is GBP · Price in GBp 1,777.00
-8.00 (-0.45%)
Sep 1, 2025, 4:52 PM BST
Hikma Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,814.00 | 1,816.00 | 1,784.00 | 1,785.00 | 1,785.00 | -1.65% | 497,913 |
| Aug 28, 2025 | 1,842.00 | 1,848.00 | 1,806.00 | 1,815.00 | 1,815.00 | -1.52% | 549,690 |
| Aug 27, 2025 | 1,825.00 | 1,849.00 | 1,818.00 | 1,843.00 | 1,843.00 | 1.26% | 469,649 |
| Aug 26, 2025 | 1,818.00 | 1,840.00 | 1,818.00 | 1,820.00 | 1,820.00 | -0.87% | 959,418 |
| Aug 22, 2025 | 1,817.00 | 1,854.34 | 1,814.00 | 1,836.00 | 1,836.00 | 0.82% | 250,636 |
| Aug 21, 2025 | 1,813.00 | 1,821.00 | 1,798.44 | 1,821.00 | 1,821.00 | 0.55% | 317,523 |
| Aug 20, 2025 | 1,808.00 | 1,816.00 | 1,793.00 | 1,811.00 | 1,811.00 | -0.22% | 355,512 |
| Aug 19, 2025 | 1,808.00 | 1,826.00 | 1,782.00 | 1,815.00 | 1,815.00 | 0.72% | 382,206 |
| Aug 18, 2025 | 1,790.00 | 1,814.00 | 1,790.00 | 1,802.00 | 1,802.00 | 0.56% | 893,417 |
| Aug 15, 2025 | 1,799.00 | 1,800.00 | 1,785.00 | 1,792.00 | 1,792.00 | 0.17% | 431,643 |
| Aug 14, 2025 | 1,799.00 | 1,810.00 | 1,777.00 | 1,789.00 | 1,789.00 | -1.21% | 769,981 |
| Aug 13, 2025 | 1,791.00 | 1,817.00 | 1,787.00 | 1,811.00 | 1,784.44 | 1.46% | 806,235 |
| Aug 12, 2025 | 1,783.00 | 1,799.00 | 1,761.00 | 1,785.00 | 1,758.82 | 0.17% | 688,709 |
| Aug 11, 2025 | 1,738.00 | 1,792.00 | 1,738.00 | 1,782.00 | 1,755.87 | 2.41% | 667,240 |
| Aug 8, 2025 | 1,757.00 | 1,770.00 | 1,706.00 | 1,740.00 | 1,714.48 | -0.57% | 663,893 |
| Aug 7, 2025 | 1,804.00 | 1,804.00 | 1,690.00 | 1,750.00 | 1,724.34 | -7.11% | 1,909,928 |
| Aug 6, 2025 | 1,925.00 | 1,929.00 | 1,884.00 | 1,884.00 | 1,856.37 | -1.67% | 473,349 |
| Aug 5, 2025 | 1,932.00 | 1,946.18 | 1,916.00 | 1,916.00 | 1,887.90 | -0.73% | 496,846 |
| Aug 4, 2025 | 1,942.00 | 1,950.00 | 1,926.00 | 1,930.00 | 1,901.70 | -0.46% | 420,449 |
| Aug 1, 2025 | 1,936.00 | 1,953.00 | 1,925.00 | 1,939.00 | 1,910.57 | -1.27% | 1,793,549 |
| Jul 31, 2025 | 2,002.00 | 2,004.00 | 1,962.00 | 1,964.00 | 1,935.20 | -1.55% | 1,887,041 |
| Jul 30, 2025 | 1,983.00 | 1,999.00 | 1,961.86 | 1,995.00 | 1,965.74 | 0.96% | 231,338 |
| Jul 29, 2025 | 1,986.00 | 2,002.00 | 1,976.00 | 1,976.00 | 1,947.02 | -0.80% | 293,926 |
| Jul 28, 2025 | 2,024.00 | 2,024.00 | 1,992.00 | 1,992.00 | 1,962.79 | -0.60% | 242,180 |
| Jul 25, 2025 | 2,038.00 | 2,046.00 | 1,999.00 | 2,004.00 | 1,974.61 | -1.18% | 196,583 |
| Jul 24, 2025 | 1,994.00 | 2,040.00 | 1,994.00 | 2,028.00 | 1,998.26 | 1.65% | 192,755 |
| Jul 23, 2025 | 1,999.00 | 2,014.00 | 1,974.00 | 1,995.00 | 1,965.74 | 0.50% | 166,873 |
| Jul 22, 2025 | 1,991.00 | 2,002.00 | 1,982.00 | 1,985.00 | 1,955.89 | -0.65% | 280,552 |
| Jul 21, 2025 | 2,008.00 | 2,052.00 | 1,996.00 | 1,998.00 | 1,968.70 | -0.60% | 297,375 |
| Jul 18, 2025 | 1,995.00 | 2,014.00 | 1,990.00 | 2,010.00 | 1,980.43 | 0.75% | 327,453 |
| Jul 17, 2025 | 1,986.00 | 1,995.00 | 1,970.00 | 1,995.00 | 1,965.65 | 1.06% | 469,816 |
| Jul 16, 2025 | 1,982.00 | 1,991.00 | 1,972.00 | 1,974.00 | 1,944.96 | -0.85% | 205,422 |
| Jul 15, 2025 | 1,978.00 | 2,015.69 | 1,978.00 | 1,991.00 | 1,961.71 | 0.81% | 356,533 |
| Jul 14, 2025 | 1,950.00 | 1,982.00 | 1,950.00 | 1,975.00 | 1,945.95 | 0.66% | 234,849 |
| Jul 11, 2025 | 1,990.00 | 2,000.00 | 1,962.00 | 1,962.00 | 1,933.14 | -1.75% | 192,564 |
| Jul 10, 2025 | 1,976.00 | 2,002.00 | 1,970.00 | 1,997.00 | 1,967.62 | 1.22% | 329,239 |
| Jul 9, 2025 | 1,979.00 | 1,984.00 | 1,959.00 | 1,973.00 | 1,943.97 | -0.15% | 459,293 |
| Jul 8, 2025 | 1,985.00 | 1,985.00 | 1,964.00 | 1,976.00 | 1,946.93 | -0.25% | 517,392 |
| Jul 7, 2025 | 1,973.00 | 2,004.00 | 1,972.00 | 1,981.00 | 1,951.86 | 0.10% | 170,770 |
| Jul 4, 2025 | 1,983.00 | 1,983.00 | 1,956.00 | 1,979.00 | 1,949.89 | -0.35% | 760,202 |
| Jul 3, 2025 | 1,981.00 | 2,000.00 | 1,980.00 | 1,986.00 | 1,956.78 | 0.25% | 227,130 |
| Jul 2, 2025 | 1,984.00 | 1,999.00 | 1,973.00 | 1,981.00 | 1,951.86 | -0.55% | 321,776 |
| Jul 1, 2025 | 1,983.00 | 2,002.00 | 1,970.00 | 1,992.00 | 1,962.70 | 0.20% | 390,134 |
| Jun 30, 2025 | 2,024.00 | 2,036.00 | 1,988.00 | 1,988.00 | 1,958.75 | -1.88% | 368,186 |
| Jun 27, 2025 | 1,995.00 | 2,026.00 | 1,995.00 | 2,026.00 | 1,996.20 | 1.35% | 277,443 |
| Jun 26, 2025 | 2,028.00 | 2,034.00 | 1,986.00 | 1,999.00 | 1,969.59 | -1.82% | 1,046,258 |
| Jun 25, 2025 | 2,058.00 | 2,072.00 | 2,020.00 | 2,036.00 | 2,006.05 | -1.26% | 362,568 |
| Jun 24, 2025 | 2,068.00 | 2,074.00 | 2,056.00 | 2,062.00 | 2,031.67 | 0.68% | 355,021 |
| Jun 23, 2025 | 2,044.00 | 2,064.00 | 2,040.00 | 2,048.00 | 2,017.87 | -1.06% | 400,006 |
| Jun 20, 2025 | 2,074.00 | 2,074.00 | 2,046.00 | 2,070.00 | 2,039.55 | 0.68% | 1,404,118 |