Hikma Pharmaceuticals PLC (LON:HIK)
London · Delayed Price · Currency is GBP · Price in GBX 1,636.00
+12.00 (0.74%)
Aug 21, 2026, 4:35 PM GMT
Hikma Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,620.00 | 1,636.00 | 1,608.00 | 1,636.00 | 1,636.00 | 0.74% | 511,568 |
| Aug 20, 2026 | 1,662.00 | 1,664.00 | 1,614.00 | 1,624.00 | 1,624.00 | -2.05% | 393,736 |
| Aug 19, 2026 | 1,655.00 | 1,667.00 | 1,647.00 | 1,658.00 | 1,658.00 | 0.36% | 567,932 |
| Aug 18, 2026 | 1,635.00 | 1,657.00 | 1,628.00 | 1,652.00 | 1,652.00 | 0.79% | 392,696 |
| 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 |
| Jul 2, 2026 | 1,529.00 | 1,573.90 | 1,522.00 | 1,554.00 | 1,527.45 | 1.97% | 1,141,676 |
| Jul 1, 2026 | 1,525.00 | 1,531.00 | 1,503.00 | 1,524.00 | 1,497.97 | 0.26% | 391,837 |
| Jun 30, 2026 | 1,538.00 | 1,543.00 | 1,512.00 | 1,520.00 | 1,494.03 | -1.30% | 395,448 |
| Jun 29, 2026 | 1,528.00 | 1,541.00 | 1,520.00 | 1,540.00 | 1,513.69 | 0.59% | 1,730,925 |
| Jun 26, 2026 | 1,539.00 | 1,540.00 | 1,516.00 | 1,531.00 | 1,504.85 | 0.07% | 223,718 |
| Jun 25, 2026 | 1,519.00 | 1,537.00 | 1,519.00 | 1,530.00 | 1,503.86 | 0.20% | 1,022,484 |
| Jun 24, 2026 | 1,531.00 | 1,535.00 | 1,511.00 | 1,527.00 | 1,500.91 | 0.79% | 1,371,514 |
| Jun 23, 2026 | 1,486.00 | 1,515.00 | 1,477.00 | 1,515.00 | 1,489.12 | 1.88% | 366,214 |
| Jun 22, 2026 | 1,490.00 | 1,490.00 | 1,469.00 | 1,487.00 | 1,461.60 | 2.06% | 387,669 |
| Jun 19, 2026 | 1,420.00 | 1,478.00 | 1,420.00 | 1,457.00 | 1,432.11 | 0.41% | 1,680,757 |
| Jun 18, 2026 | 1,460.00 | 1,466.00 | 1,445.00 | 1,451.00 | 1,426.21 | -0.75% | 648,786 |
| Jun 17, 2026 | 1,473.00 | 1,477.00 | 1,458.00 | 1,462.00 | 1,437.02 | -0.34% | 603,872 |
| Jun 16, 2026 | 1,469.00 | 1,487.00 | 1,460.00 | 1,467.00 | 1,441.94 | - | 648,073 |
| Jun 15, 2026 | 1,488.00 | 1,496.00 | 1,467.00 | 1,467.00 | 1,441.94 | -0.88% | 660,701 |