Hikma Pharmaceuticals PLC (LON:HIK)
London · Delayed Price · Currency is GBP · Price in GBX 1,567.00
-18.00 (-1.14%)
At close: Jan 7, 2026
Hikma Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 1,550.00 | 1,557.00 | 1,543.00 | 1,550.00 | - | -2.21% | 8,322 |
| 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 |
| Nov 19, 2025 | 1,556.00 | 1,588.00 | 1,552.00 | 1,577.00 | 1,577.00 | 1.22% | 850,911 |
| Nov 18, 2025 | 1,558.00 | 1,580.00 | 1,547.00 | 1,558.00 | 1,558.00 | -1.20% | 359,893 |
| Nov 17, 2025 | 1,584.00 | 1,584.00 | 1,558.00 | 1,577.00 | 1,577.00 | - | 376,916 |
| Nov 14, 2025 | 1,585.00 | 1,607.00 | 1,577.00 | 1,577.00 | 1,577.00 | -1.13% | 570,822 |
| Nov 13, 2025 | 1,587.00 | 1,602.00 | 1,584.00 | 1,595.00 | 1,595.00 | 0.50% | 581,565 |
| Nov 12, 2025 | 1,598.00 | 1,602.00 | 1,587.00 | 1,587.00 | 1,587.00 | -0.63% | 531,373 |
| Nov 11, 2025 | 1,576.00 | 1,602.00 | 1,555.00 | 1,597.00 | 1,597.00 | 2.70% | 639,031 |
| Nov 10, 2025 | 1,583.00 | 1,603.30 | 1,530.00 | 1,555.00 | 1,555.00 | -1.71% | 810,904 |
| Nov 7, 2025 | 1,542.00 | 1,603.00 | 1,525.00 | 1,582.00 | 1,582.00 | 3.94% | 2,125,678 |
| Nov 6, 2025 | 1,620.00 | 1,641.00 | 1,522.00 | 1,522.00 | 1,522.00 | -14.06% | 2,642,513 |
| Nov 5, 2025 | 1,764.00 | 1,781.00 | 1,754.00 | 1,771.00 | 1,771.00 | 0.45% | 568,964 |
| Nov 4, 2025 | 1,827.00 | 1,827.00 | 1,757.00 | 1,763.00 | 1,763.00 | -3.19% | 744,635 |
| Nov 3, 2025 | 1,843.00 | 1,845.00 | 1,820.00 | 1,821.00 | 1,821.00 | -0.98% | 1,573,417 |
| 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% | 676,714 |
| Oct 28, 2025 | 1,775.00 | 1,788.00 | 1,763.00 | 1,776.00 | 1,776.00 | 0.51% | 328,555 |
| Oct 27, 2025 | 1,753.00 | 1,767.00 | 1,746.86 | 1,767.00 | 1,767.00 | 0.80% | 266,642 |