Hikma Pharmaceuticals PLC (LON:HIK)
London · Delayed Price · Currency is GBP · Price in GBX 1,412.50
-17.00 (-1.19%)
May 7, 2026, 1:54 PM GMT
Hikma Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1,443.00 | 1,451.00 | 1,432.50 | 1,435.75 | - | 0.44% | 2,165 |
| May 6, 2026 | 1,427.50 | 1,448.00 | 1,420.00 | 1,429.50 | 1,429.50 | 1.31% | 607,708 |
| 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% | 1,359,017 |
| Apr 29, 2026 | 1,402.50 | 1,409.50 | 1,377.00 | 1,383.50 | 1,383.50 | -0.97% | 560,846 |
| 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% | 675,847 |
| Apr 23, 2026 | 1,311.00 | 1,404.00 | 1,311.00 | 1,402.50 | 1,402.50 | 6.09% | 1,460,425 |
| Apr 22, 2026 | 1,356.00 | 1,356.00 | 1,318.50 | 1,322.00 | 1,322.00 | -1.93% | 764,339 |
| Apr 21, 2026 | 1,379.00 | 1,381.00 | 1,348.00 | 1,348.00 | 1,348.00 | -2.14% | 576,206 |
| Apr 20, 2026 | 1,385.00 | 1,387.50 | 1,363.50 | 1,377.50 | 1,377.50 | -0.11% | 724,095 |
| 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% | 566,076 |
| 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% | 809,338 |
| Apr 10, 2026 | 1,326.00 | 1,346.00 | 1,319.50 | 1,322.00 | 1,322.00 | -0.34% | 1,411,673 |
| Apr 9, 2026 | 1,339.00 | 1,339.00 | 1,297.50 | 1,326.50 | 1,326.50 | 0.95% | 874,074 |
| Apr 8, 2026 | 1,310.00 | 1,332.50 | 1,306.00 | 1,314.00 | 1,314.00 | 2.22% | 1,098,366 |
| Apr 7, 2026 | 1,300.00 | 1,308.00 | 1,273.00 | 1,285.50 | 1,285.50 | -1.72% | 851,707 |
| Apr 2, 2026 | 1,284.00 | 1,308.00 | 1,271.85 | 1,308.00 | 1,308.00 | 1.63% | 1,151,794 |
| Apr 1, 2026 | 1,278.00 | 1,292.00 | 1,273.00 | 1,287.00 | 1,287.00 | 2.06% | 585,617 |
| 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% | 784,262 |
| Mar 27, 2026 | 1,264.00 | 1,276.00 | 1,243.00 | 1,243.00 | 1,243.00 | -1.58% | 1,496,725 |
| Mar 26, 2026 | 1,275.00 | 1,283.00 | 1,254.00 | 1,263.00 | 1,263.00 | -0.79% | 629,213 |
| 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 | -3.11% | 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 |
| Mar 12, 2026 | 1,201.00 | 1,226.00 | 1,198.00 | 1,209.00 | 1,175.13 | -0.49% | 1,149,624 |
| Mar 11, 2026 | 1,200.00 | 1,230.00 | 1,197.00 | 1,215.00 | 1,180.96 | 1.50% | 1,018,985 |
| Mar 10, 2026 | 1,195.00 | 1,246.00 | 1,195.00 | 1,197.00 | 1,163.47 | 0.50% | 1,372,346 |
| Mar 9, 2026 | 1,209.00 | 1,214.94 | 1,187.00 | 1,191.00 | 1,157.64 | -1.49% | 1,261,773 |
| Mar 6, 2026 | 1,205.00 | 1,234.00 | 1,205.00 | 1,209.00 | 1,175.13 | -0.08% | 1,432,350 |
| Mar 5, 2026 | 1,248.00 | 1,259.00 | 1,210.00 | 1,210.00 | 1,176.10 | -3.12% | 1,379,686 |
| Mar 4, 2026 | 1,257.00 | 1,277.51 | 1,244.00 | 1,249.00 | 1,214.01 | 0.16% | 1,563,652 |
| Mar 3, 2026 | 1,253.00 | 1,273.00 | 1,233.00 | 1,247.00 | 1,212.07 | -0.16% | 1,960,338 |
| Mar 2, 2026 | 1,281.00 | 1,290.00 | 1,236.00 | 1,249.00 | 1,214.01 | -4.95% | 1,791,615 |
| Feb 27, 2026 | 1,373.00 | 1,383.00 | 1,314.00 | 1,314.00 | 1,277.19 | -4.30% | 12,808,510 |
| Feb 26, 2026 | 1,503.00 | 1,531.00 | 1,352.00 | 1,373.00 | 1,334.54 | -16.89% | 3,814,754 |
| Feb 25, 2026 | 1,638.00 | 1,661.00 | 1,614.00 | 1,652.00 | 1,605.72 | -0.06% | 804,889 |
| Feb 24, 2026 | 1,619.00 | 1,659.00 | 1,607.00 | 1,653.00 | 1,606.70 | 2.10% | 717,366 |