Hikma Pharmaceuticals PLC (LON:HIK)
London · Delayed Price · Currency is GBP · Price in GBX 1,231.34
-17.66 (-1.41%)
Mar 5, 2026, 12:44 PM GMT
Hikma Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,257.00 | 1,277.00 | 1,244.00 | 1,249.00 | 1,249.00 | 0.16% | 1,563,589 |
| Mar 3, 2026 | 1,253.00 | 1,273.00 | 1,233.00 | 1,247.00 | 1,247.00 | -0.16% | 1,960,253 |
| Mar 2, 2026 | 1,281.00 | 1,289.00 | 1,236.00 | 1,249.00 | 1,249.00 | -4.95% | 1,789,929 |
| Feb 27, 2026 | 1,373.00 | 1,374.00 | 1,314.00 | 1,314.00 | 1,314.00 | -4.30% | 12,808,467 |
| Feb 26, 2026 | 1,503.00 | 1,527.00 | 1,353.00 | 1,373.00 | 1,373.00 | -16.89% | 3,813,708 |
| Feb 25, 2026 | 1,638.00 | 1,661.00 | 1,614.00 | 1,652.00 | 1,652.00 | -0.06% | 804,889 |
| Feb 24, 2026 | 1,619.00 | 1,659.00 | 1,607.00 | 1,653.00 | 1,653.00 | 2.10% | 717,318 |
| Feb 23, 2026 | 1,619.00 | 1,641.00 | 1,605.00 | 1,619.00 | 1,619.00 | -0.86% | 493,970 |
| Feb 20, 2026 | 1,645.00 | 1,667.00 | 1,615.00 | 1,633.00 | 1,633.00 | -0.43% | 732,622 |
| Feb 19, 2026 | 1,635.00 | 1,648.00 | 1,628.00 | 1,640.00 | 1,640.00 | 0.61% | 648,139 |
| Feb 18, 2026 | 1,594.00 | 1,630.00 | 1,594.00 | 1,630.00 | 1,630.00 | 1.88% | 917,582 |
| Feb 17, 2026 | 1,573.00 | 1,604.00 | 1,566.00 | 1,600.00 | 1,600.00 | 1.98% | 370,149 |
| Feb 16, 2026 | 1,581.00 | 1,593.00 | 1,564.00 | 1,569.00 | 1,569.00 | -0.51% | 478,527 |
| Feb 13, 2026 | 1,573.00 | 1,586.00 | 1,556.00 | 1,577.00 | 1,577.00 | 0.38% | 774,844 |
| Feb 12, 2026 | 1,587.00 | 1,596.00 | 1,551.00 | 1,571.00 | 1,571.00 | 1.16% | 732,513 |
| Feb 11, 2026 | 1,560.00 | 1,565.00 | 1,528.00 | 1,553.00 | 1,553.00 | 0.19% | 552,465 |
| Feb 10, 2026 | 1,539.00 | 1,563.00 | 1,533.00 | 1,550.00 | 1,550.00 | 1.11% | 731,360 |
| Feb 9, 2026 | 1,552.00 | 1,565.00 | 1,533.00 | 1,533.00 | 1,533.00 | -0.45% | 633,172 |
| Feb 6, 2026 | 1,541.00 | 1,570.00 | 1,510.17 | 1,540.00 | 1,540.00 | -0.77% | 1,151,104 |
| Feb 5, 2026 | 1,588.00 | 1,590.00 | 1,536.00 | 1,552.00 | 1,552.00 | -4.90% | 2,288,068 |
| Feb 4, 2026 | 1,542.00 | 1,691.00 | 1,537.00 | 1,632.00 | 1,632.00 | 5.02% | 1,970,851 |
| Feb 3, 2026 | 1,533.00 | 1,570.00 | 1,528.81 | 1,554.00 | 1,554.00 | 0.19% | 576,423 |
| 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 |