Hikma Pharmaceuticals PLC (LON:HIK)
London · Delayed Price · Currency is GBP · Price in GBp 1,939.00
-25.00 (-1.27%)
Aug 1, 2025, 6:53 PM BST
Hikma Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,936.00 | 1,953.00 | 1,925.00 | 1,939.00 | 1,939.00 | -1.27% | 1,793,541 |
| Jul 31, 2025 | 2,002.00 | 2,004.00 | 1,962.00 | 1,964.00 | 1,964.00 | -1.55% | 1,887,041 |
| Jul 30, 2025 | 1,983.00 | 1,999.00 | 1,961.86 | 1,995.00 | 1,995.00 | 0.96% | 231,338 |
| Jul 29, 2025 | 1,986.00 | 2,002.00 | 1,976.00 | 1,976.00 | 1,976.00 | -0.80% | 293,926 |
| Jul 28, 2025 | 2,024.00 | 2,024.00 | 1,992.00 | 1,992.00 | 1,992.00 | -0.60% | 242,180 |
| Jul 25, 2025 | 2,038.00 | 2,046.00 | 1,999.00 | 2,004.00 | 2,004.00 | -1.18% | 196,583 |
| Jul 24, 2025 | 1,994.00 | 2,040.00 | 1,994.00 | 2,028.00 | 2,028.00 | 1.65% | 192,755 |
| Jul 23, 2025 | 1,999.00 | 2,014.00 | 1,974.00 | 1,995.00 | 1,995.00 | 0.50% | 166,873 |
| Jul 22, 2025 | 1,991.00 | 2,002.00 | 1,982.00 | 1,985.00 | 1,985.00 | -0.65% | 280,552 |
| Jul 21, 2025 | 2,008.00 | 2,052.00 | 1,996.00 | 1,998.00 | 1,998.00 | -0.60% | 297,375 |
| Jul 18, 2025 | 1,995.00 | 2,014.00 | 1,990.00 | 2,010.00 | 2,010.00 | 0.75% | 327,453 |
| Jul 17, 2025 | 1,986.00 | 1,995.00 | 1,970.00 | 1,995.00 | 1,995.00 | 1.06% | 469,816 |
| Jul 16, 2025 | 1,982.00 | 1,991.00 | 1,972.00 | 1,974.00 | 1,974.00 | -0.85% | 205,422 |
| Jul 15, 2025 | 1,978.00 | 2,015.69 | 1,978.00 | 1,991.00 | 1,991.00 | 0.81% | 356,533 |
| Jul 14, 2025 | 1,950.00 | 1,982.00 | 1,950.00 | 1,975.00 | 1,975.00 | 0.66% | 234,849 |
| Jul 11, 2025 | 1,990.00 | 2,000.00 | 1,962.00 | 1,962.00 | 1,962.00 | -1.75% | 192,564 |
| Jul 10, 2025 | 1,976.00 | 2,002.00 | 1,970.00 | 1,997.00 | 1,997.00 | 1.22% | 329,239 |
| Jul 9, 2025 | 1,979.00 | 1,984.00 | 1,959.00 | 1,973.00 | 1,973.00 | -0.15% | 459,293 |
| Jul 8, 2025 | 1,985.00 | 1,985.00 | 1,964.00 | 1,976.00 | 1,976.00 | -0.25% | 517,392 |
| Jul 7, 2025 | 1,973.00 | 2,004.00 | 1,972.00 | 1,981.00 | 1,981.00 | 0.10% | 170,770 |
| Jul 4, 2025 | 1,983.00 | 1,983.00 | 1,956.00 | 1,979.00 | 1,979.00 | -0.35% | 760,202 |
| Jul 3, 2025 | 1,981.00 | 2,000.00 | 1,980.00 | 1,986.00 | 1,986.00 | 0.25% | 227,130 |
| Jul 2, 2025 | 1,984.00 | 1,999.00 | 1,973.00 | 1,981.00 | 1,981.00 | -0.55% | 321,776 |
| Jul 1, 2025 | 1,983.00 | 2,002.00 | 1,970.00 | 1,992.00 | 1,992.00 | 0.20% | 390,134 |
| Jun 30, 2025 | 2,024.00 | 2,036.00 | 1,988.00 | 1,988.00 | 1,988.00 | -1.88% | 368,186 |
| Jun 27, 2025 | 1,995.00 | 2,026.00 | 1,995.00 | 2,026.00 | 2,026.00 | 1.35% | 277,443 |
| Jun 26, 2025 | 2,028.00 | 2,034.00 | 1,986.00 | 1,999.00 | 1,999.00 | -1.82% | 1,046,258 |
| Jun 25, 2025 | 2,058.00 | 2,072.00 | 2,020.00 | 2,036.00 | 2,036.00 | -1.26% | 362,568 |
| Jun 24, 2025 | 2,068.00 | 2,074.00 | 2,056.00 | 2,062.00 | 2,062.00 | 0.68% | 355,021 |
| Jun 23, 2025 | 2,044.00 | 2,064.00 | 2,040.00 | 2,048.00 | 2,048.00 | -1.06% | 400,006 |
| Jun 20, 2025 | 2,074.00 | 2,074.00 | 2,046.00 | 2,070.00 | 2,070.00 | 0.68% | 1,404,118 |
| Jun 19, 2025 | 2,054.00 | 2,068.00 | 2,026.00 | 2,056.00 | 2,056.00 | -0.48% | 268,315 |
| Jun 18, 2025 | 2,086.00 | 2,086.00 | 2,056.00 | 2,066.00 | 2,066.00 | -0.67% | 410,986 |
| Jun 17, 2025 | 2,110.00 | 2,110.00 | 2,064.00 | 2,080.00 | 2,080.00 | -0.86% | 305,846 |
| Jun 16, 2025 | 2,130.00 | 2,130.00 | 2,090.00 | 2,098.00 | 2,098.00 | -1.41% | 274,667 |
| Jun 13, 2025 | 2,136.00 | 2,142.73 | 2,120.00 | 2,128.00 | 2,128.00 | -0.84% | 395,454 |
| Jun 12, 2025 | 2,088.00 | 2,146.00 | 2,084.00 | 2,146.00 | 2,146.00 | 2.68% | 420,660 |
| Jun 11, 2025 | 2,094.00 | 2,146.00 | 2,072.00 | 2,090.00 | 2,090.00 | -0.29% | 289,565 |
| Jun 10, 2025 | 2,144.00 | 2,144.00 | 2,096.00 | 2,096.00 | 2,096.00 | -0.85% | 538,982 |
| Jun 9, 2025 | 2,122.00 | 2,134.49 | 2,100.00 | 2,114.00 | 2,114.00 | -0.66% | 252,350 |
| Jun 6, 2025 | 2,112.00 | 2,128.00 | 2,098.00 | 2,128.00 | 2,128.00 | 1.14% | 532,617 |
| Jun 5, 2025 | 2,100.00 | 2,110.00 | 2,088.00 | 2,104.00 | 2,104.00 | 0.19% | 218,363 |
| Jun 4, 2025 | 2,134.00 | 2,138.00 | 2,096.00 | 2,100.00 | 2,100.00 | -1.41% | 402,572 |
| Jun 3, 2025 | 2,150.00 | 2,156.00 | 2,124.00 | 2,130.00 | 2,130.00 | -0.84% | 377,923 |
| Jun 2, 2025 | 2,134.00 | 2,152.00 | 2,120.00 | 2,148.00 | 2,148.00 | 0.37% | 270,591 |
| May 30, 2025 | 2,138.00 | 2,148.00 | 2,116.00 | 2,140.00 | 2,140.00 | 0.47% | 1,913,572 |
| May 29, 2025 | 2,164.00 | 2,164.00 | 2,106.00 | 2,130.00 | 2,130.00 | -0.84% | 358,105 |
| May 28, 2025 | 2,114.00 | 2,162.00 | 2,108.00 | 2,148.00 | 2,148.00 | 1.70% | 692,407 |
| May 27, 2025 | 2,102.00 | 2,132.61 | 2,094.00 | 2,112.00 | 2,112.00 | 1.73% | 992,296 |
| May 23, 2025 | 2,080.00 | 2,090.00 | 2,048.00 | 2,076.00 | 2,076.00 | -0.10% | 390,752 |