Hikma Pharmaceuticals PLC (LON:HIK)
London · Delayed Price · Currency is GBP · Price in GBX 1,584.00
-31.00 (-1.92%)
Jul 10, 2026, 4:35 PM GMT
Hikma Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 1,623.00 | 1,633.00 | 1,583.00 | 1,584.00 | 1,584.00 | -1.92% | 816,804 |
| Jul 9, 2026 | 1,638.00 | 1,658.00 | 1,595.00 | 1,615.00 | 1,615.00 | -1.04% | 1,937,692 |
| Jul 8, 2026 | 1,670.00 | 1,762.00 | 1,609.00 | 1,632.00 | 1,632.00 | -1.75% | 2,010,506 |
| Jul 7, 2026 | 1,550.00 | 1,667.00 | 1,550.00 | 1,661.00 | 1,661.00 | 7.58% | 1,950,707 |
| Jul 6, 2026 | 1,562.00 | 1,570.00 | 1,538.00 | 1,544.00 | 1,544.00 | -0.26% | 580,386 |
| Jul 3, 2026 | 1,559.00 | 1,564.00 | 1,535.80 | 1,548.00 | 1,548.00 | -0.39% | 596,291 |
| Jul 2, 2026 | 1,529.00 | 1,573.00 | 1,527.00 | 1,554.00 | 1,554.00 | 1.97% | 1,141,669 |
| Jul 1, 2026 | 1,525.00 | 1,531.00 | 1,503.00 | 1,524.00 | 1,524.00 | 0.26% | 391,837 |
| Jun 30, 2026 | 1,538.00 | 1,543.00 | 1,512.00 | 1,520.00 | 1,520.00 | -1.30% | 395,448 |
| Jun 29, 2026 | 1,528.00 | 1,541.00 | 1,520.00 | 1,540.00 | 1,540.00 | 0.59% | 1,730,925 |
| Jun 26, 2026 | 1,539.00 | 1,540.00 | 1,516.00 | 1,531.00 | 1,531.00 | 0.07% | 223,718 |
| Jun 25, 2026 | 1,519.00 | 1,537.00 | 1,519.00 | 1,530.00 | 1,530.00 | 0.20% | 1,022,484 |
| Jun 24, 2026 | 1,531.00 | 1,535.00 | 1,511.00 | 1,527.00 | 1,527.00 | 0.79% | 1,371,514 |
| Jun 23, 2026 | 1,486.00 | 1,515.00 | 1,477.00 | 1,515.00 | 1,515.00 | 1.88% | 366,214 |
| Jun 22, 2026 | 1,490.00 | 1,490.00 | 1,469.00 | 1,487.00 | 1,487.00 | 2.06% | 387,669 |
| Jun 19, 2026 | 1,420.00 | 1,478.00 | 1,420.00 | 1,457.00 | 1,457.00 | 0.41% | 1,680,757 |
| Jun 18, 2026 | 1,460.00 | 1,466.00 | 1,445.00 | 1,451.00 | 1,451.00 | -0.75% | 648,786 |
| Jun 17, 2026 | 1,473.00 | 1,477.00 | 1,458.00 | 1,462.00 | 1,462.00 | -0.34% | 603,872 |
| Jun 16, 2026 | 1,469.00 | 1,487.00 | 1,460.00 | 1,467.00 | 1,467.00 | - | 648,073 |
| Jun 15, 2026 | 1,488.00 | 1,496.00 | 1,467.00 | 1,467.00 | 1,467.00 | -0.88% | 660,701 |
| Jun 12, 2026 | 1,470.00 | 1,500.00 | 1,465.00 | 1,480.00 | 1,480.00 | -0.13% | 323,252 |
| Jun 11, 2026 | 1,462.00 | 1,488.00 | 1,453.00 | 1,482.00 | 1,482.00 | 1.30% | 332,260 |
| Jun 10, 2026 | 1,470.00 | 1,474.00 | 1,450.00 | 1,463.00 | 1,463.00 | 0.48% | 558,813 |
| Jun 9, 2026 | 1,455.00 | 1,478.00 | 1,450.00 | 1,456.00 | 1,456.00 | -0.48% | 414,465 |
| Jun 8, 2026 | 1,466.00 | 1,476.00 | 1,454.00 | 1,463.00 | 1,463.00 | -0.54% | 633,051 |
| Jun 5, 2026 | 1,452.00 | 1,480.40 | 1,451.00 | 1,471.00 | 1,471.00 | 0.75% | 421,259 |
| Jun 4, 2026 | 1,420.00 | 1,474.00 | 1,419.00 | 1,460.00 | 1,460.00 | 3.11% | 718,920 |
| Jun 3, 2026 | 1,439.00 | 1,439.00 | 1,414.00 | 1,416.00 | 1,416.00 | -0.35% | 752,918 |
| Jun 2, 2026 | 1,435.00 | 1,458.00 | 1,397.00 | 1,421.00 | 1,421.00 | -0.07% | 3,149,518 |
| Jun 1, 2026 | 1,467.00 | 1,481.00 | 1,422.00 | 1,422.00 | 1,422.00 | -3.66% | 747,747 |
| May 29, 2026 | 1,493.00 | 1,493.00 | 1,467.00 | 1,476.00 | 1,476.00 | -0.07% | 2,069,149 |
| May 28, 2026 | 1,488.00 | 1,494.00 | 1,462.00 | 1,477.00 | 1,477.00 | -1.20% | 507,981 |
| May 27, 2026 | 1,486.00 | 1,503.00 | 1,473.00 | 1,495.00 | 1,495.00 | 1.01% | 682,871 |
| 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 | 1,475.30 | 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 |