Hikma Pharmaceuticals PLC (LON:HIK)
London · Delayed Price · Currency is GBP · Price in GBp 1,606.20
-6.80 (-0.42%)
Sep 25, 2025, 8:19 AM BST
Hikma Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 1,625.00 | 1,629.00 | 1,602.00 | 1,613.00 | 1,613.00 | -0.74% | 334,664 |
| 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 |
| 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 |