Hikma Pharmaceuticals PLC (LON:HIK)
London · Delayed Price · Currency is GBP · Price in GBX 1,495.00
+15.00 (1.01%)
May 27, 2026, 5:02 PM GMT
Hikma Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,486.00 | 1,503.00 | 1,482.00 | 1,495.00 | 1,495.00 | 1.01% | 667,459 |
| May 26, 2026 | 1,477.00 | 1,498.00 | 1,466.00 | 1,480.00 | 1,480.00 | 1.44% | 974,527 |
| May 22, 2026 | 1,482.00 | 1,484.00 | 1,459.00 | 1,459.00 | 1,459.00 | -0.55% | 511,800 |
| May 21, 2026 | 1,478.00 | 1,490.00 | 1,467.00 | 1,467.00 | 1,467.00 | -0.74% | 1,158,726 |
| May 20, 2026 | 1,451.00 | 1,487.00 | 1,444.00 | 1,478.00 | 1,478.00 | 1.58% | 1,022,884 |
| May 19, 2026 | 1,462.00 | 1,475.33 | 1,446.00 | 1,455.00 | 1,455.00 | 0.69% | 1,107,138 |
| May 18, 2026 | 1,438.00 | 1,462.00 | 1,421.00 | 1,445.00 | 1,445.00 | 0.35% | 422,356 |
| May 15, 2026 | 1,402.00 | 1,440.00 | 1,402.00 | 1,440.00 | 1,440.00 | 1.12% | 1,239,990 |
| May 14, 2026 | 1,430.00 | 1,456.00 | 1,420.00 | 1,424.00 | 1,424.00 | 0.14% | 557,310 |
| May 13, 2026 | 1,414.00 | 1,422.00 | 1,403.00 | 1,422.00 | 1,422.00 | 1.43% | 595,120 |
| May 12, 2026 | 1,410.00 | 1,424.00 | 1,399.00 | 1,402.00 | 1,402.00 | -1.75% | 472,425 |
| May 11, 2026 | 1,423.00 | 1,432.00 | 1,411.00 | 1,427.00 | 1,427.00 | 0.67% | 425,392 |
| May 8, 2026 | 1,410.50 | 1,425.00 | 1,402.50 | 1,417.50 | 1,417.50 | 0.50% | 800,018 |
| May 7, 2026 | 1,443.00 | 1,451.00 | 1,409.00 | 1,410.50 | 1,410.50 | -1.33% | 803,093 |
| May 6, 2026 | 1,427.50 | 1,448.50 | 1,418.50 | 1,429.50 | 1,429.50 | 1.31% | 607,728 |
| May 5, 2026 | 1,420.00 | 1,443.00 | 1,405.00 | 1,411.00 | 1,411.00 | 0.21% | 828,750 |
| May 1, 2026 | 1,390.50 | 1,409.00 | 1,390.00 | 1,408.00 | 1,408.00 | 0.68% | 297,036 |
| Apr 30, 2026 | 1,371.50 | 1,398.50 | 1,369.50 | 1,398.50 | 1,398.50 | 1.08% | 1,359,035 |
| Apr 29, 2026 | 1,402.50 | 1,430.70 | 1,377.00 | 1,383.50 | 1,383.50 | -0.97% | 1,016,362 |
| Apr 28, 2026 | 1,376.50 | 1,426.39 | 1,362.00 | 1,397.00 | 1,397.00 | 0.79% | 497,241 |
| Apr 27, 2026 | 1,382.00 | 1,389.74 | 1,371.00 | 1,386.00 | 1,386.00 | 0.07% | 654,208 |
| Apr 24, 2026 | 1,397.50 | 1,397.50 | 1,353.00 | 1,385.00 | 1,385.00 | -1.25% | 675,862 |
| Apr 23, 2026 | 1,311.00 | 1,404.50 | 1,311.00 | 1,402.50 | 1,402.50 | 6.09% | 1,460,474 |
| Apr 22, 2026 | 1,356.00 | 1,356.00 | 1,317.50 | 1,322.00 | 1,322.00 | -1.93% | 764,371 |
| Apr 21, 2026 | 1,379.00 | 1,388.00 | 1,348.00 | 1,348.00 | 1,348.00 | -2.14% | 576,229 |
| Apr 20, 2026 | 1,385.00 | 1,387.50 | 1,363.50 | 1,377.50 | 1,377.50 | -0.11% | 724,129 |
| Apr 17, 2026 | 1,350.00 | 1,379.00 | 1,341.00 | 1,379.00 | 1,379.00 | 2.68% | 585,744 |
| Apr 16, 2026 | 1,350.00 | 1,362.50 | 1,339.50 | 1,343.00 | 1,343.00 | -0.37% | 566,078 |
| Apr 15, 2026 | 1,337.50 | 1,358.00 | 1,335.00 | 1,348.00 | 1,348.00 | 0.60% | 717,825 |
| Apr 14, 2026 | 1,328.00 | 1,352.50 | 1,320.50 | 1,340.00 | 1,340.00 | 1.40% | 894,143 |
| Apr 13, 2026 | 1,324.50 | 1,326.50 | 1,307.00 | 1,321.50 | 1,321.50 | -0.04% | 809,356 |
| Apr 10, 2026 | 1,326.00 | 1,346.00 | 1,316.50 | 1,322.00 | 1,322.00 | -0.34% | 1,411,812 |
| Apr 9, 2026 | 1,339.00 | 1,339.00 | 1,297.50 | 1,326.50 | 1,326.50 | 0.95% | 874,077 |
| Apr 8, 2026 | 1,310.00 | 1,332.50 | 1,305.50 | 1,314.00 | 1,314.00 | 2.22% | 1,261,854 |
| Apr 7, 2026 | 1,300.00 | 1,308.00 | 1,273.00 | 1,285.50 | 1,285.50 | -1.72% | 865,352 |
| Apr 2, 2026 | 1,284.00 | 1,308.00 | 1,271.85 | 1,308.00 | 1,308.00 | 1.63% | 1,165,397 |
| Apr 1, 2026 | 1,278.00 | 1,292.00 | 1,273.00 | 1,287.00 | 1,287.00 | 2.06% | 1,607,549 |
| Mar 31, 2026 | 1,268.00 | 1,280.00 | 1,261.00 | 1,261.00 | 1,261.00 | 0.32% | 728,215 |
| Mar 30, 2026 | 1,236.00 | 1,257.00 | 1,236.00 | 1,257.00 | 1,257.00 | 1.13% | 2,632,268 |
| Mar 27, 2026 | 1,264.00 | 1,276.00 | 1,243.00 | 1,243.00 | 1,243.00 | -1.58% | 1,496,726 |
| Mar 26, 2026 | 1,275.00 | 1,283.00 | 1,254.00 | 1,263.00 | 1,263.00 | -0.79% | 1,513,422 |
| Mar 25, 2026 | 1,234.00 | 1,278.00 | 1,229.00 | 1,273.00 | 1,273.00 | 3.66% | 1,368,849 |
| Mar 24, 2026 | 1,236.00 | 1,252.00 | 1,222.00 | 1,228.00 | 1,228.00 | - | 890,130 |
| Mar 23, 2026 | 1,243.00 | 1,267.00 | 1,222.00 | 1,228.00 | 1,228.00 | -2.07% | 1,370,753 |
| Mar 20, 2026 | 1,241.00 | 1,275.00 | 1,241.00 | 1,254.00 | 1,254.00 | 0.72% | 7,146,434 |
| Mar 19, 2026 | 1,241.00 | 1,250.00 | 1,223.00 | 1,245.00 | 1,245.00 | -0.32% | 1,369,194 |
| Mar 18, 2026 | 1,291.00 | 1,298.00 | 1,253.00 | 1,285.00 | 1,249.00 | -0.23% | 1,305,979 |
| Mar 17, 2026 | 1,273.00 | 1,307.00 | 1,270.00 | 1,288.00 | 1,251.92 | 1.74% | 1,110,867 |
| Mar 16, 2026 | 1,248.00 | 1,267.00 | 1,222.00 | 1,266.00 | 1,230.54 | 2.10% | 1,276,962 |
| Mar 13, 2026 | 1,202.00 | 1,247.00 | 1,202.00 | 1,240.00 | 1,205.26 | 2.56% | 671,417 |