Hikma Pharmaceuticals PLC (LON:HIK)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 1,650.00
+6.00 (0.36%)
Nov 12, 2026, 4:35 PM GMT
Hikma Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1,690.00 | 1,690.00 | 1,636.00 | 1,650.00 | 1,650.00 | 0.36% | 445,896 |
| Nov 11, 2026 | 1,612.00 | 1,651.00 | 1,608.00 | 1,644.00 | 1,644.00 | 1.17% | 1,092,086 |
| Nov 10, 2026 | 1,641.00 | 1,649.00 | 1,618.00 | 1,625.00 | 1,625.00 | - | 664,194 |
| Nov 9, 2026 | 1,645.00 | 1,671.00 | 1,625.00 | 1,625.00 | 1,625.00 | -1.52% | 1,525,837 |
| Nov 6, 2026 | 1,641.00 | 1,652.00 | 1,611.00 | 1,650.00 | 1,650.00 | -2.77% | 817,940 |
| Nov 5, 2026 | 1,740.00 | 1,750.00 | 1,645.00 | 1,697.00 | 1,697.00 | -3.69% | 822,670 |
| Nov 4, 2026 | 1,733.00 | 1,762.00 | 1,713.00 | 1,762.00 | 1,762.00 | 1.09% | 736,955 |
| Nov 3, 2026 | 1,730.00 | 1,759.00 | 1,730.00 | 1,743.00 | 1,743.00 | -0.29% | 271,163 |
| Nov 2, 2026 | 1,752.00 | 1,755.00 | 1,722.00 | 1,748.00 | 1,748.00 | 0.98% | 443,576 |
| Oct 30, 2026 | 1,704.00 | 1,754.00 | 1,704.00 | 1,731.00 | 1,731.00 | 0.41% | 249,689 |
| Oct 29, 2026 | 1,729.00 | 1,736.00 | 1,709.00 | 1,724.00 | 1,724.00 | 0.12% | 243,547 |
| Oct 28, 2026 | 1,662.00 | 1,730.00 | 1,662.00 | 1,722.00 | 1,722.00 | 1.06% | 327,863 |
| Oct 27, 2026 | 1,691.00 | 1,719.00 | 1,680.00 | 1,704.00 | 1,704.00 | 0.24% | 401,978 |
| Oct 26, 2026 | 1,681.00 | 1,716.00 | 1,655.00 | 1,700.00 | 1,700.00 | 1.43% | 195,462 |
| Oct 23, 2026 | 1,688.00 | 1,694.00 | 1,664.80 | 1,676.00 | 1,676.00 | -1.06% | 348,452 |
| Oct 22, 2026 | 1,685.00 | 1,708.00 | 1,645.00 | 1,694.00 | 1,694.00 | 1.32% | 431,134 |
| Oct 21, 2026 | 1,640.00 | 1,682.00 | 1,615.00 | 1,672.00 | 1,672.00 | 1.21% | 464,563 |
| Oct 20, 2026 | 1,670.00 | 1,680.00 | 1,631.00 | 1,652.00 | 1,652.00 | -0.78% | 1,223,375 |
| 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 | 1,615.00 | 1,662.00 | 1,662.00 | 1.22% | 685,813 |
| Oct 15, 2026 | 1,613.00 | 1,656.00 | 1,588.00 | 1,642.00 | 1,642.00 | 2.50% | 416,233 |
| Oct 14, 2026 | 1,592.00 | 1,610.00 | 1,569.00 | 1,602.00 | 1,602.00 | 1.01% | 523,025 |
| Oct 13, 2026 | 1,590.00 | 1,659.00 | 1,586.00 | 1,586.00 | 1,586.00 | -2.64% | 307,397 |
| Oct 12, 2026 | 1,610.00 | 1,638.00 | 1,610.00 | 1,629.00 | 1,629.00 | 1.05% | 359,619 |
| Oct 9, 2026 | 1,600.00 | 1,633.00 | 1,597.00 | 1,612.00 | 1,612.00 | 0.31% | 267,491 |
| Oct 8, 2026 | 1,660.00 | 1,660.00 | 1,607.00 | 1,607.00 | 1,607.00 | -2.37% | 623,038 |
| Oct 7, 2026 | 1,625.00 | 1,651.00 | 1,612.00 | 1,646.00 | 1,646.00 | 1.60% | 412,321 |
| Oct 6, 2026 | 1,589.00 | 1,632.00 | 1,585.00 | 1,620.00 | 1,620.00 | 2.60% | 525,026 |
| Oct 5, 2026 | 1,585.00 | 1,609.00 | 1,565.00 | 1,579.00 | 1,579.00 | -0.06% | 273,806 |
| 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% | 837,999 |
| Sep 30, 2026 | 1,611.00 | 1,635.00 | 1,611.00 | 1,618.00 | 1,618.00 | 0.56% | 582,871 |
| 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 | 1,590.00 | 1,592.00 | 1,592.00 | 0.13% | 409,351 |
| Sep 25, 2026 | 1,589.00 | 1,628.00 | 1,578.00 | 1,590.00 | 1,590.00 | -2.15% | 264,760 |
| 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% | 376,881 |
| Sep 21, 2026 | 1,630.00 | 1,630.00 | 1,585.00 | 1,611.00 | 1,611.00 | 0.69% | 355,925 |
| Sep 18, 2026 | 1,585.00 | 1,619.00 | 1,562.00 | 1,600.00 | 1,600.00 | 0.25% | 1,083,022 |
| 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 | 1,536.00 | 1,557.00 | 1,557.00 | 0.84% | 280,317 |
| Sep 14, 2026 | 1,518.00 | 1,564.00 | 1,518.00 | 1,544.00 | 1,544.00 | 0.85% | 1,003,235 |
| Sep 11, 2026 | 1,497.00 | 1,541.00 | 1,483.70 | 1,531.00 | 1,531.00 | 2.20% | 382,779 |
| Sep 10, 2026 | 1,569.00 | 1,569.00 | 1,488.00 | 1,498.00 | 1,498.00 | -2.41% | 639,527 |
| 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 | 1,638.00 | 1,596.00 | 1,596.00 | 1,596.00 | -0.25% | 504,097 |
| 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 |