Hikma Pharmaceuticals PLC (LON:HIK)
London · Delayed Price · Currency is GBP · Price in GBX 1,551.00
+22.00 (1.44%)
At close: Feb 2, 2026
Hikma Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 1,535.00 | 1,559.00 | 1,535.00 | 1,551.00 | 1,551.00 | 1.44% | 635,840 |
| Jan 30, 2026 | 1,514.00 | 1,530.00 | 1,508.00 | 1,529.00 | 1,529.00 | 0.79% | 1,634,338 |
| Jan 29, 2026 | 1,530.00 | 1,538.00 | 1,505.48 | 1,517.00 | 1,517.00 | -1.04% | 362,926 |
| Jan 28, 2026 | 1,544.00 | 1,544.00 | 1,525.00 | 1,533.00 | 1,533.00 | -0.78% | 444,064 |
| Jan 27, 2026 | 1,575.00 | 1,583.00 | 1,545.00 | 1,545.00 | 1,545.00 | -1.47% | 870,301 |
| Jan 26, 2026 | 1,559.00 | 1,568.00 | 1,545.00 | 1,568.00 | 1,568.00 | 0.90% | 1,491,567 |
| Jan 23, 2026 | 1,579.00 | 1,579.00 | 1,535.93 | 1,554.00 | 1,554.00 | -0.89% | 448,052 |
| Jan 22, 2026 | 1,537.00 | 1,568.00 | 1,530.00 | 1,568.00 | 1,568.00 | 3.16% | 1,426,077 |
| Jan 21, 2026 | 1,534.00 | 1,538.00 | 1,513.00 | 1,520.00 | 1,520.00 | -0.46% | 447,283 |
| Jan 20, 2026 | 1,535.00 | 1,543.00 | 1,521.00 | 1,527.00 | 1,527.00 | -1.04% | 348,667 |
| Jan 19, 2026 | 1,570.00 | 1,580.00 | 1,539.24 | 1,543.00 | 1,543.00 | -1.72% | 276,618 |
| Jan 16, 2026 | 1,568.00 | 1,603.00 | 1,557.00 | 1,570.00 | 1,570.00 | 0.51% | 921,075 |
| Jan 15, 2026 | 1,562.00 | 1,571.00 | 1,555.00 | 1,562.00 | 1,562.00 | -0.32% | 257,530 |
| Jan 14, 2026 | 1,548.00 | 1,567.00 | 1,544.00 | 1,567.00 | 1,567.00 | 1.89% | 613,299 |
| Jan 13, 2026 | 1,562.00 | 1,573.00 | 1,528.00 | 1,538.00 | 1,538.00 | -1.73% | 586,462 |
| Jan 12, 2026 | 1,574.00 | 1,581.00 | 1,557.00 | 1,565.00 | 1,565.00 | -0.57% | 559,054 |
| Jan 9, 2026 | 1,550.00 | 1,585.00 | 1,546.00 | 1,574.00 | 1,574.00 | 1.55% | 532,126 |
| Jan 8, 2026 | 1,581.00 | 1,581.00 | 1,533.00 | 1,550.00 | 1,550.00 | -1.08% | 745,113 |
| Jan 7, 2026 | 1,550.00 | 1,578.00 | 1,543.00 | 1,567.00 | 1,567.00 | -1.14% | 1,191,087 |
| Jan 6, 2026 | 1,518.00 | 1,585.00 | 1,518.00 | 1,585.00 | 1,585.00 | 3.80% | 666,860 |
| Jan 5, 2026 | 1,534.00 | 1,551.00 | 1,495.00 | 1,527.00 | 1,527.00 | 0.26% | 580,256 |
| Jan 2, 2026 | 1,549.00 | 1,556.00 | 1,518.00 | 1,523.00 | 1,523.00 | -1.74% | 437,827 |
| Dec 31, 2025 | 1,550.00 | 1,556.00 | 1,544.00 | 1,550.00 | 1,550.00 | - | 192,598 |
| Dec 30, 2025 | 1,530.00 | 1,550.00 | 1,528.00 | 1,550.00 | 1,550.00 | 0.91% | 289,874 |
| Dec 29, 2025 | 1,528.00 | 1,546.38 | 1,524.00 | 1,536.00 | 1,536.00 | 0.20% | 351,346 |
| Dec 24, 2025 | 1,524.00 | 1,533.00 | 1,521.00 | 1,533.00 | 1,533.00 | 0.46% | 90,999 |
| Dec 23, 2025 | 1,526.00 | 1,540.00 | 1,518.00 | 1,526.00 | 1,526.00 | 0.20% | 450,822 |
| Dec 22, 2025 | 1,511.00 | 1,524.00 | 1,502.00 | 1,523.00 | 1,523.00 | 0.73% | 454,895 |
| Dec 19, 2025 | 1,502.00 | 1,515.00 | 1,493.00 | 1,512.00 | 1,512.00 | 0.13% | 2,077,560 |
| Dec 18, 2025 | 1,514.00 | 1,519.00 | 1,498.00 | 1,510.00 | 1,510.00 | -0.26% | 890,819 |
| Dec 17, 2025 | 1,510.00 | 1,523.00 | 1,500.00 | 1,514.00 | 1,514.00 | 0.46% | 1,303,610 |
| Dec 16, 2025 | 1,513.00 | 1,513.00 | 1,493.00 | 1,507.00 | 1,507.00 | 0.27% | 805,045 |
| Dec 15, 2025 | 1,504.00 | 1,510.00 | 1,482.00 | 1,503.00 | 1,503.00 | -0.86% | 1,133,600 |
| Dec 12, 2025 | 1,530.00 | 1,535.00 | 1,509.00 | 1,516.00 | 1,516.00 | -0.79% | 459,398 |
| Dec 11, 2025 | 1,536.00 | 1,537.00 | 1,520.00 | 1,528.00 | 1,528.00 | -0.13% | 517,398 |
| Dec 10, 2025 | 1,540.00 | 1,554.00 | 1,530.00 | 1,530.00 | 1,530.00 | -1.29% | 415,924 |
| Dec 9, 2025 | 1,569.00 | 1,575.00 | 1,550.00 | 1,550.00 | 1,550.00 | -0.77% | 776,308 |
| Dec 8, 2025 | 1,592.00 | 1,608.00 | 1,562.00 | 1,562.00 | 1,562.00 | -2.01% | 580,785 |
| Dec 5, 2025 | 1,592.00 | 1,608.00 | 1,588.00 | 1,594.00 | 1,594.00 | 0.25% | 303,892 |
| Dec 4, 2025 | 1,580.00 | 1,601.00 | 1,575.00 | 1,590.00 | 1,590.00 | 0.63% | 279,053 |
| Dec 3, 2025 | 1,578.00 | 1,586.00 | 1,562.00 | 1,580.00 | 1,580.00 | 0.13% | 493,700 |
| Dec 2, 2025 | 1,580.00 | 1,580.00 | 1,562.00 | 1,578.00 | 1,578.00 | 0.19% | 446,206 |
| Dec 1, 2025 | 1,560.00 | 1,582.00 | 1,554.00 | 1,575.00 | 1,575.00 | 1.35% | 469,396 |
| Nov 28, 2025 | 1,611.00 | 1,611.00 | 1,554.00 | 1,554.00 | 1,554.00 | -1.02% | 538,326 |
| Nov 27, 2025 | 1,559.00 | 1,577.00 | 1,554.00 | 1,570.00 | 1,570.00 | 0.64% | 245,722 |
| Nov 26, 2025 | 1,607.00 | 1,607.00 | 1,560.00 | 1,560.00 | 1,560.00 | -2.50% | 1,612,713 |
| Nov 25, 2025 | 1,603.00 | 1,612.00 | 1,578.00 | 1,600.00 | 1,600.00 | -0.56% | 2,018,476 |
| Nov 24, 2025 | 1,602.00 | 1,616.00 | 1,590.00 | 1,609.00 | 1,609.00 | 0.88% | 1,069,768 |
| Nov 21, 2025 | 1,554.00 | 1,601.00 | 1,553.00 | 1,595.00 | 1,595.00 | 1.98% | 1,012,214 |
| Nov 20, 2025 | 1,580.00 | 1,584.00 | 1,563.00 | 1,564.00 | 1,564.00 | -0.82% | 286,236 |