Hikma Pharmaceuticals PLC (LON:HIK)
London · Delayed Price · Currency is GBP · Price in GBp 1,763.00
-58.00 (-3.19%)
Nov 4, 2025, 4:43 PM BST
Hikma Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 1,827.00 | 1,827.00 | 1,757.00 | 1,766.49 | 1,766.49 | -2.99% | 193,372 |
| Nov 3, 2025 | 1,843.00 | 1,845.00 | 1,820.00 | 1,821.00 | 1,821.00 | -0.98% | 1,573,416 |
| Oct 31, 2025 | 1,841.00 | 1,865.00 | 1,829.00 | 1,839.00 | 1,839.00 | 0.88% | 900,953 |
| Oct 30, 2025 | 1,831.00 | 1,835.00 | 1,809.00 | 1,823.00 | 1,823.00 | - | 1,101,978 |
| Oct 29, 2025 | 1,779.00 | 1,836.00 | 1,776.00 | 1,823.00 | 1,823.00 | 2.65% | 676,713 |
| Oct 28, 2025 | 1,775.00 | 1,788.00 | 1,763.00 | 1,776.00 | 1,776.00 | 0.51% | 328,554 |
| Oct 27, 2025 | 1,753.00 | 1,767.00 | 1,746.86 | 1,767.00 | 1,767.00 | 0.80% | 266,641 |
| Oct 24, 2025 | 1,781.00 | 1,785.00 | 1,752.00 | 1,753.00 | 1,753.00 | -0.96% | 646,576 |
| Oct 23, 2025 | 1,763.00 | 1,786.00 | 1,758.00 | 1,770.00 | 1,770.00 | -0.62% | 1,166,175 |
| Oct 22, 2025 | 1,793.00 | 1,793.00 | 1,765.00 | 1,781.00 | 1,781.00 | -0.11% | 1,279,374 |
| Oct 21, 2025 | 1,800.00 | 1,800.00 | 1,769.00 | 1,783.00 | 1,783.00 | -0.22% | 435,095 |
| Oct 20, 2025 | 1,777.00 | 1,789.00 | 1,770.00 | 1,787.00 | 1,787.00 | 0.68% | 291,323 |
| Oct 17, 2025 | 1,758.00 | 1,782.00 | 1,756.00 | 1,775.00 | 1,775.00 | 0.11% | 422,174 |
| Oct 16, 2025 | 1,791.00 | 1,801.00 | 1,756.00 | 1,773.00 | 1,773.00 | -0.73% | 343,769 |
| Oct 15, 2025 | 1,809.00 | 1,814.00 | 1,781.00 | 1,786.00 | 1,786.00 | -0.61% | 340,679 |
| Oct 14, 2025 | 1,818.00 | 1,818.00 | 1,793.00 | 1,797.00 | 1,797.00 | -0.17% | 350,638 |
| Oct 13, 2025 | 1,815.00 | 1,829.48 | 1,800.00 | 1,800.00 | 1,800.00 | -0.77% | 324,964 |
| Oct 10, 2025 | 1,839.00 | 1,862.00 | 1,814.00 | 1,814.00 | 1,814.00 | -2.00% | 576,039 |
| Oct 9, 2025 | 1,833.00 | 1,862.00 | 1,831.00 | 1,851.00 | 1,851.00 | 0.76% | 927,778 |
| Oct 8, 2025 | 1,806.00 | 1,840.00 | 1,806.00 | 1,837.00 | 1,837.00 | 0.71% | 775,946 |
| Oct 7, 2025 | 1,835.00 | 1,840.46 | 1,820.00 | 1,824.00 | 1,824.00 | -0.71% | 455,966 |
| Oct 6, 2025 | 1,838.00 | 1,849.00 | 1,829.00 | 1,837.00 | 1,837.00 | -0.43% | 796,882 |
| Oct 3, 2025 | 1,833.00 | 1,857.16 | 1,826.00 | 1,845.00 | 1,845.00 | 0.65% | 642,260 |
| Oct 2, 2025 | 1,803.00 | 1,833.00 | 1,800.44 | 1,833.00 | 1,833.00 | 2.12% | 957,313 |
| Oct 1, 2025 | 1,738.00 | 1,808.00 | 1,722.00 | 1,795.00 | 1,795.00 | 5.71% | 2,018,063 |
| Sep 30, 2025 | 1,662.00 | 1,700.00 | 1,659.00 | 1,698.00 | 1,698.00 | 2.35% | 990,793 |
| Sep 29, 2025 | 1,651.00 | 1,671.00 | 1,645.00 | 1,659.00 | 1,659.00 | 0.91% | 479,909 |
| Sep 26, 2025 | 1,592.00 | 1,644.00 | 1,578.00 | 1,644.00 | 1,644.00 | 3.27% | 656,854 |
| Sep 25, 2025 | 1,611.00 | 1,616.99 | 1,592.00 | 1,592.00 | 1,592.00 | -1.30% | 365,791 |
| Sep 24, 2025 | 1,625.00 | 1,629.00 | 1,602.00 | 1,613.00 | 1,613.00 | -0.74% | 334,698 |
| Sep 23, 2025 | 1,633.00 | 1,636.00 | 1,615.00 | 1,625.00 | 1,625.00 | -0.49% | 374,272 |
| Sep 22, 2025 | 1,612.00 | 1,640.64 | 1,610.00 | 1,633.00 | 1,633.00 | 1.11% | 333,918 |
| Sep 19, 2025 | 1,637.00 | 1,641.00 | 1,614.00 | 1,615.00 | 1,615.00 | -1.28% | 872,164 |
| Sep 18, 2025 | 1,623.00 | 1,636.00 | 1,610.00 | 1,636.00 | 1,636.00 | 0.55% | 783,926 |
| Sep 17, 2025 | 1,605.00 | 1,631.00 | 1,602.00 | 1,627.00 | 1,627.00 | 0.68% | 475,627 |
| Sep 16, 2025 | 1,607.00 | 1,632.00 | 1,595.00 | 1,616.00 | 1,616.00 | 0.56% | 809,910 |
| Sep 15, 2025 | 1,639.00 | 1,639.00 | 1,607.00 | 1,607.00 | 1,607.00 | -1.53% | 424,472 |
| Sep 12, 2025 | 1,657.00 | 1,664.00 | 1,626.00 | 1,632.00 | 1,632.00 | -1.69% | 518,635 |
| Sep 11, 2025 | 1,660.00 | 1,672.00 | 1,651.00 | 1,660.00 | 1,660.00 | -0.24% | 599,461 |
| Sep 10, 2025 | 1,691.00 | 1,696.00 | 1,662.00 | 1,664.00 | 1,664.00 | -1.60% | 537,356 |
| Sep 9, 2025 | 1,702.00 | 1,709.00 | 1,683.00 | 1,691.00 | 1,691.00 | -0.47% | 1,050,725 |
| Sep 8, 2025 | 1,724.00 | 1,729.53 | 1,686.00 | 1,699.00 | 1,699.00 | -1.22% | 411,317 |
| Sep 5, 2025 | 1,716.00 | 1,734.00 | 1,708.00 | 1,720.00 | 1,720.00 | -0.17% | 1,130,248 |
| Sep 4, 2025 | 1,735.00 | 1,759.36 | 1,719.00 | 1,723.00 | 1,723.00 | -1.03% | 681,435 |
| Sep 3, 2025 | 1,737.00 | 1,756.00 | 1,736.00 | 1,741.00 | 1,741.00 | 0.17% | 530,488 |
| Sep 2, 2025 | 1,775.00 | 1,778.00 | 1,738.00 | 1,738.00 | 1,738.00 | -2.19% | 809,246 |
| Sep 1, 2025 | 1,793.00 | 1,808.00 | 1,777.00 | 1,777.00 | 1,777.00 | -0.45% | 1,111,140 |
| Aug 29, 2025 | 1,814.00 | 1,816.00 | 1,784.00 | 1,785.00 | 1,785.00 | -1.65% | 497,921 |
| 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 |