Hikma Pharmaceuticals PLC (LON:HIK)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 1,694.00
+22.00 (1.32%)
Oct 22, 2026, 4:35 PM BST
Hikma Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1,685.00 | 1,708.00 | 1,645.00 | 1,694.00 | 1,694.00 | 1.32% | 431,132 |
| Oct 21, 2026 | 1,640.00 | 1,682.00 | 1,627.00 | 1,672.00 | 1,672.00 | 1.21% | 464,554 |
| Oct 20, 2026 | 1,670.00 | 1,680.00 | 1,631.00 | 1,652.00 | 1,652.00 | -0.78% | 1,223,369 |
| Oct 19, 2026 | 1,652.00 | 1,667.00 | 1,648.00 | 1,665.00 | 1,665.00 | 0.18% | 346,184 |
| Oct 16, 2026 | 1,632.00 | 1,662.00 | 1,623.00 | 1,662.00 | 1,662.00 | 1.22% | 685,803 |
| Oct 15, 2026 | 1,613.00 | 1,656.00 | 1,611.00 | 1,642.00 | 1,642.00 | 2.50% | 416,227 |
| Oct 14, 2026 | 1,592.00 | 1,610.00 | 1,569.00 | 1,602.00 | 1,602.00 | 1.01% | 523,019 |
| Oct 13, 2026 | 1,590.00 | 1,656.00 | 1,586.00 | 1,586.00 | 1,586.00 | -2.64% | 307,396 |
| Oct 12, 2026 | 1,610.00 | 1,638.00 | 1,610.00 | 1,629.00 | 1,629.00 | 1.05% | 359,611 |
| Oct 9, 2026 | 1,600.00 | 1,627.00 | 1,598.00 | 1,612.00 | 1,612.00 | 0.31% | 267,476 |
| Oct 8, 2026 | 1,660.00 | 1,660.00 | 1,607.00 | 1,607.00 | 1,607.00 | -2.37% | 623,026 |
| Oct 7, 2026 | 1,625.00 | 1,651.00 | 1,619.00 | 1,646.00 | 1,646.00 | 1.60% | 409,775 |
| Oct 6, 2026 | 1,589.00 | 1,632.00 | 1,589.00 | 1,620.00 | 1,620.00 | 2.60% | 525,015 |
| Oct 5, 2026 | 1,585.00 | 1,608.00 | 1,566.00 | 1,579.00 | 1,579.00 | -0.06% | 273,796 |
| Oct 2, 2026 | 1,573.00 | 1,594.00 | 1,557.00 | 1,580.00 | 1,580.00 | 0.57% | 291,406 |
| Oct 1, 2026 | 1,600.00 | 1,618.00 | 1,571.00 | 1,571.00 | 1,571.00 | -2.90% | 837,983 |
| Sep 30, 2026 | 1,611.00 | 1,633.00 | 1,611.00 | 1,618.00 | 1,618.00 | 0.56% | 569,003 |
| Sep 29, 2026 | 1,600.00 | 1,614.00 | 1,585.00 | 1,609.00 | 1,609.00 | 1.07% | 447,427 |
| Sep 28, 2026 | 1,593.00 | 1,606.00 | 1,591.00 | 1,592.00 | 1,592.00 | 0.13% | 409,342 |
| Sep 25, 2026 | 1,589.00 | 1,619.00 | 1,578.00 | 1,590.00 | 1,590.00 | -2.15% | 264,752 |
| Sep 24, 2026 | 1,583.00 | 1,631.00 | 1,568.00 | 1,625.00 | 1,625.00 | 1.88% | 391,636 |
| Sep 23, 2026 | 1,589.00 | 1,614.00 | 1,576.80 | 1,595.00 | 1,595.00 | -0.68% | 386,940 |
| Sep 22, 2026 | 1,600.00 | 1,620.00 | 1,597.00 | 1,606.00 | 1,606.00 | -0.31% | 376,870 |
| Sep 21, 2026 | 1,630.00 | 1,630.00 | 1,585.00 | 1,611.00 | 1,611.00 | 0.69% | 355,913 |
| Sep 18, 2026 | 1,585.00 | 1,619.00 | 1,580.00 | 1,600.00 | 1,600.00 | 0.25% | 1,083,011 |
| Sep 17, 2026 | 1,571.00 | 1,596.00 | 1,565.00 | 1,596.00 | 1,596.00 | 1.98% | 650,692 |
| Sep 16, 2026 | 1,560.00 | 1,572.00 | 1,545.00 | 1,565.00 | 1,565.00 | 0.51% | 327,015 |
| Sep 15, 2026 | 1,551.00 | 1,566.00 | 1,538.00 | 1,557.00 | 1,557.00 | 0.84% | 280,311 |
| Sep 14, 2026 | 1,518.00 | 1,564.00 | 1,518.00 | 1,544.00 | 1,544.00 | 0.85% | 1,003,226 |
| Sep 11, 2026 | 1,497.00 | 1,540.00 | 1,486.00 | 1,531.00 | 1,531.00 | 2.20% | 382,773 |
| Sep 10, 2026 | 1,569.00 | 1,569.00 | 1,488.00 | 1,498.00 | 1,498.00 | -2.41% | 639,520 |
| Sep 9, 2026 | 1,591.00 | 1,593.00 | 1,524.80 | 1,535.00 | 1,535.00 | -3.82% | 571,231 |
| Sep 8, 2026 | 1,616.00 | 1,637.00 | 1,596.00 | 1,596.00 | 1,596.00 | -0.25% | 476,797 |
| Sep 7, 2026 | 1,580.00 | 1,600.00 | 1,570.00 | 1,600.00 | 1,600.00 | 0.44% | 375,580 |
| Sep 4, 2026 | 1,600.00 | 1,618.00 | 1,584.60 | 1,593.00 | 1,593.00 | -0.75% | 365,452 |
| Sep 3, 2026 | 1,620.00 | 1,627.00 | 1,597.00 | 1,605.00 | 1,605.00 | -0.62% | 302,116 |
| Sep 2, 2026 | 1,615.00 | 1,630.00 | 1,599.77 | 1,615.00 | 1,615.00 | - | 438,713 |
| Sep 1, 2026 | 1,623.00 | 1,633.00 | 1,607.00 | 1,615.00 | 1,615.00 | -0.06% | 507,590 |
| Aug 28, 2026 | 1,609.00 | 1,632.00 | 1,609.00 | 1,616.00 | 1,616.00 | -0.74% | 444,445 |
| Aug 27, 2026 | 1,620.00 | 1,648.00 | 1,617.00 | 1,628.00 | 1,628.00 | -0.73% | 445,434 |
| Aug 26, 2026 | 1,641.00 | 1,648.00 | 1,635.00 | 1,640.00 | 1,640.00 | - | 862,660 |
| Aug 25, 2026 | 1,635.00 | 1,644.00 | 1,625.00 | 1,640.00 | 1,640.00 | 0.43% | 349,026 |
| Aug 24, 2026 | 1,627.00 | 1,638.00 | 1,619.00 | 1,633.00 | 1,633.00 | -0.18% | 680,937 |
| Aug 21, 2026 | 1,620.00 | 1,636.00 | 1,607.80 | 1,636.00 | 1,636.00 | 0.74% | 511,578 |
| Aug 20, 2026 | 1,662.00 | 1,664.00 | 1,612.00 | 1,624.00 | 1,624.00 | -2.05% | 458,598 |
| Aug 19, 2026 | 1,655.00 | 1,669.00 | 1,647.00 | 1,658.00 | 1,658.00 | 0.36% | 567,937 |
| Aug 18, 2026 | 1,635.00 | 1,658.00 | 1,628.00 | 1,652.00 | 1,652.00 | 0.79% | 392,707 |
| Aug 17, 2026 | 1,646.00 | 1,663.00 | 1,630.00 | 1,639.00 | 1,639.00 | -0.06% | 668,316 |
| Aug 14, 2026 | 1,648.00 | 1,673.00 | 1,622.00 | 1,640.00 | 1,640.00 | -0.18% | 6,846,275 |
| Aug 13, 2026 | 1,638.00 | 1,649.80 | 1,622.00 | 1,643.00 | 1,643.00 | 1.49% | 625,629 |