Hikma Pharmaceuticals PLC (LON:HIK)
London · Delayed Price · Currency is GBP · Price in GBX 1,531.00
+33.00 (2.20%)
Sep 11, 2026, 4:54 PM GMT
Hikma Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 1,649.00 | 1,662.00 | 1,625.00 | 1,647.00 | 1,618.86 | 0.55% | 1,162,574 |
| Aug 11, 2026 | 1,655.00 | 1,655.00 | 1,618.00 | 1,638.00 | 1,610.02 | -0.67% | 1,011,152 |
| Aug 10, 2026 | 1,687.00 | 1,695.00 | 1,642.60 | 1,649.00 | 1,620.83 | -1.67% | 1,281,079 |
| Aug 7, 2026 | 1,703.00 | 1,723.00 | 1,671.00 | 1,677.00 | 1,648.35 | -1.29% | 910,854 |
| Aug 6, 2026 | 1,641.00 | 1,755.00 | 1,619.70 | 1,699.00 | 1,669.98 | 8.15% | 2,631,565 |
| Aug 5, 2026 | 1,584.00 | 1,598.00 | 1,563.00 | 1,571.00 | 1,544.16 | -0.63% | 2,232,928 |
| Aug 4, 2026 | 1,578.00 | 1,599.00 | 1,569.00 | 1,581.00 | 1,553.99 | 0.51% | 510,213 |
| Aug 3, 2026 | 1,590.00 | 1,602.00 | 1,568.00 | 1,573.00 | 1,546.13 | -0.76% | 602,787 |
| Jul 31, 2026 | 1,602.00 | 1,604.00 | 1,585.00 | 1,585.00 | 1,557.92 | -0.56% | 639,242 |
| Jul 30, 2026 | 1,625.00 | 1,629.00 | 1,588.00 | 1,594.00 | 1,566.77 | -2.21% | 573,679 |
| Jul 29, 2026 | 1,600.00 | 1,637.00 | 1,600.00 | 1,630.00 | 1,602.15 | 1.05% | 2,067,483 |
| Jul 28, 2026 | 1,583.00 | 1,631.00 | 1,573.00 | 1,613.00 | 1,585.45 | 2.28% | 643,365 |
| Jul 27, 2026 | 1,593.00 | 1,597.00 | 1,570.00 | 1,577.00 | 1,550.06 | -0.32% | 668,593 |
| Jul 24, 2026 | 1,534.00 | 1,584.00 | 1,531.00 | 1,582.00 | 1,554.97 | 1.87% | 530,031 |
| Jul 23, 2026 | 1,560.00 | 1,575.00 | 1,545.00 | 1,553.00 | 1,526.47 | -1.02% | 1,123,404 |
| Jul 22, 2026 | 1,519.00 | 1,597.00 | 1,512.00 | 1,569.00 | 1,542.20 | 1.88% | 2,031,610 |
| Jul 21, 2026 | 1,530.00 | 1,556.00 | 1,523.00 | 1,540.00 | 1,513.69 | - | 1,565,686 |
| Jul 20, 2026 | 1,547.00 | 1,566.00 | 1,521.00 | 1,540.00 | 1,513.69 | -1.35% | 699,290 |
| Jul 17, 2026 | 1,547.00 | 1,573.00 | 1,537.00 | 1,561.00 | 1,534.33 | 0.64% | 1,494,149 |
| Jul 16, 2026 | 1,500.00 | 1,551.00 | 1,493.00 | 1,551.00 | 1,524.50 | 3.75% | 904,819 |
| Jul 15, 2026 | 1,499.00 | 1,506.00 | 1,483.00 | 1,495.00 | 1,469.46 | -0.07% | 752,708 |
| Jul 14, 2026 | 1,569.00 | 1,569.00 | 1,490.00 | 1,496.00 | 1,470.44 | -4.96% | 928,305 |
| Jul 13, 2026 | 1,585.00 | 1,595.00 | 1,556.00 | 1,574.00 | 1,547.11 | -0.63% | 987,734 |
| Jul 10, 2026 | 1,623.00 | 1,633.00 | 1,583.00 | 1,584.00 | 1,556.94 | -1.92% | 816,804 |
| Jul 9, 2026 | 1,638.00 | 1,658.00 | 1,595.00 | 1,615.00 | 1,587.41 | -1.04% | 1,977,692 |
| Jul 8, 2026 | 1,670.00 | 1,762.00 | 1,609.00 | 1,632.00 | 1,604.12 | -1.75% | 2,010,506 |
| Jul 7, 2026 | 1,550.00 | 1,670.00 | 1,547.00 | 1,661.00 | 1,632.63 | 7.58% | 1,950,722 |
| Jul 6, 2026 | 1,562.00 | 1,570.00 | 1,538.00 | 1,544.00 | 1,517.62 | -0.26% | 580,386 |
| Jul 3, 2026 | 1,559.00 | 1,564.00 | 1,535.80 | 1,548.00 | 1,521.56 | -0.39% | 596,291 |