Hikma Pharmaceuticals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 2,034.00 | 2,034.00 | 1,961.00 | 1,961.00 | 1,814.06 | 765,429 |
| 2024-09-02 | 1,991.00 | 1,996.00 | 1,974.00 | 1,974.00 | 1,826.09 | 144,785 |
| 2024-08-30 | 2,002.00 | 2,016.00 | 1,982.82 | 1,983.00 | 1,834.41 | 699,329 |
| 2024-08-29 | 1,997.00 | 1,999.00 | 1,988.00 | 1,993.00 | 1,843.66 | 138,812 |
| 2024-08-28 | 2,016.00 | 2,022.00 | 1,980.00 | 1,990.00 | 1,840.89 | 183,766 |
| 2024-08-27 | 2,020.00 | 2,038.00 | 1,992.00 | 1,997.00 | 1,847.36 | 201,584 |
| 2024-08-23 | 2,088.00 | 2,114.00 | 2,000.00 | 2,014.00 | 1,863.09 | 202,561 |
| 2024-08-22 | 2,038.00 | 2,054.00 | 1,992.00 | 2,020.00 | 1,868.64 | 424,409 |
| 2024-08-21 | 2,032.00 | 2,050.00 | 2,022.00 | 2,040.00 | 1,887.14 | 252,334 |
| 2024-08-20 | 2,034.00 | 2,056.00 | 2,012.00 | 2,032.00 | 1,879.74 | 314,439 |
| 2024-08-19 | 2,060.00 | 2,074.00 | 2,036.00 | 2,038.00 | 1,885.29 | 221,867 |
| 2024-08-16 | 2,064.00 | 2,078.00 | 2,049.81 | 2,070.00 | 1,914.89 | 224,075 |
| 2024-08-15 | 2,074.00 | 2,094.00 | 2,048.00 | 2,074.00 | 1,918.59 | 254,213 |
| 2024-08-14 | 2,002.00 | 2,088.00 | 1,996.00 | 2,088.00 | 1,909.10 | 655,746 |
| 2024-08-13 | 2,008.00 | 2,020.00 | 1,980.00 | 1,989.00 | 1,818.58 | 284,783 |
| 2024-08-12 | 2,040.00 | 2,058.63 | 1,999.00 | 2,002.00 | 1,830.47 | 460,292 |
| 2024-08-09 | 1,992.00 | 2,038.00 | 1,984.00 | 2,038.00 | 1,863.38 | 1,160,600 |
| 2024-08-08 | 1,950.00 | 2,015.11 | 1,932.00 | 1,992.00 | 1,821.32 | 998,142 |
| 2024-08-07 | 1,829.00 | 1,858.00 | 1,818.00 | 1,840.00 | 1,682.35 | 331,143 |
| 2024-08-06 | 1,830.00 | 1,863.00 | 1,813.59 | 1,821.00 | 1,664.97 | 635,716 |
| 2024-08-05 | 1,862.00 | 1,886.00 | 1,831.00 | 1,856.00 | 1,696.98 | 432,085 |
| 2024-08-02 | 1,862.00 | 1,920.00 | 1,862.00 | 1,887.00 | 1,725.32 | 327,338 |
| 2024-08-01 | 1,915.00 | 1,924.00 | 1,881.00 | 1,900.00 | 1,737.21 | 384,445 |
| 2024-07-31 | 1,937.00 | 1,949.00 | 1,892.00 | 1,904.00 | 1,740.86 | 384,000 |
| 2024-07-30 | 1,910.00 | 1,930.00 | 1,895.00 | 1,920.00 | 1,755.49 | 231,660 |
| 2024-07-29 | 1,915.00 | 1,930.00 | 1,894.00 | 1,919.00 | 1,754.58 | 212,330 |
| 2024-07-26 | 1,863.00 | 1,896.00 | 1,854.46 | 1,896.00 | 1,733.55 | 216,926 |
| 2024-07-25 | 1,851.00 | 1,866.00 | 1,834.00 | 1,862.00 | 1,702.46 | 199,208 |
| 2024-07-24 | 1,842.00 | 1,868.00 | 1,833.00 | 1,860.00 | 1,700.63 | 163,119 |
| 2024-07-23 | 1,868.00 | 1,874.47 | 1,849.00 | 1,855.00 | 1,696.06 | 280,702 |
| 2024-07-22 | 1,869.00 | 1,891.00 | 1,868.00 | 1,880.00 | 1,718.92 | 278,497 |
| 2024-07-19 | 1,842.00 | 1,871.00 | 1,831.00 | 1,867.00 | 1,707.03 | 214,818 |
| 2024-07-18 | 1,868.00 | 1,873.90 | 1,848.00 | 1,859.00 | 1,699.72 | 272,974 |
| 2024-07-17 | 1,854.00 | 1,862.00 | 1,826.00 | 1,852.00 | 1,693.32 | 238,318 |
| 2024-07-16 | 1,831.00 | 1,852.00 | 1,814.76 | 1,850.00 | 1,691.49 | 209,146 |
| 2024-07-15 | 1,819.00 | 1,898.00 | 1,819.00 | 1,837.00 | 1,679.60 | 351,680 |
| 2024-07-12 | 1,850.00 | 1,851.00 | 1,825.00 | 1,837.00 | 1,679.60 | 253,990 |
| 2024-07-11 | 1,815.00 | 1,836.00 | 1,790.00 | 1,836.00 | 1,678.69 | 264,953 |
| 2024-07-10 | 1,819.00 | 1,827.00 | 1,796.00 | 1,817.00 | 1,661.32 | 238,206 |
| 2024-07-09 | 1,817.00 | 1,831.00 | 1,800.00 | 1,810.00 | 1,654.92 | 295,025 |
| 2024-07-08 | 1,815.00 | 1,842.00 | 1,809.00 | 1,809.00 | 1,654.00 | 162,286 |
| 2024-07-05 | 1,857.00 | 1,857.00 | 1,811.00 | 1,818.00 | 1,662.23 | 202,453 |
| 2024-07-04 | 1,814.00 | 1,845.45 | 1,810.00 | 1,831.00 | 1,674.12 | 213,042 |
| 2024-07-03 | 1,858.00 | 1,859.00 | 1,814.00 | 1,823.00 | 1,666.80 | 278,149 |
| 2024-07-02 | 1,853.00 | 1,866.00 | 1,829.00 | 1,845.00 | 1,686.92 | 454,028 |
| 2024-07-01 | 1,895.00 | 1,899.00 | 1,865.00 | 1,867.00 | 1,707.03 | 429,135 |
| 2024-06-28 | 1,897.00 | 1,897.00 | 1,877.00 | 1,891.00 | 1,728.98 | 414,106 |
| 2024-06-27 | 1,921.00 | 1,921.00 | 1,875.00 | 1,875.00 | 1,714.35 | 440,341 |
| 2024-06-26 | 1,947.00 | 1,956.00 | 1,906.00 | 1,917.00 | 1,752.75 | 689,940 |
| 2024-06-25 | 1,981.00 | 1,992.00 | 1,941.00 | 1,941.00 | 1,774.69 | 252,438 |
| 2024-06-24 | 1,973.00 | 1,996.00 | 1,955.00 | 1,979.00 | 1,809.44 | 312,612 |
| 2024-06-21 | 2,008.00 | 2,012.00 | 1,958.00 | 1,971.00 | 1,802.12 | 646,190 |
| 2024-06-20 | 1,951.00 | 2,018.00 | 1,951.00 | 2,000.00 | 1,828.64 | 318,212 |
| 2024-06-19 | 1,991.00 | 2,006.00 | 1,977.00 | 1,977.00 | 1,807.61 | 256,669 |
| 2024-06-18 | 1,991.00 | 2,028.00 | 1,982.00 | 1,999.00 | 1,827.72 | 492,173 |
| 2024-06-17 | 1,977.00 | 1,980.00 | 1,954.10 | 1,965.00 | 1,796.64 | 164,552 |
| 2024-06-14 | 2,004.00 | 2,004.00 | 1,958.00 | 1,958.00 | 1,790.24 | 199,146 |
| 2024-06-13 | 2,010.00 | 2,018.00 | 1,978.00 | 1,994.00 | 1,823.15 | 179,333 |
| 2024-06-12 | 1,995.00 | 2,020.00 | 1,985.00 | 2,010.00 | 1,837.78 | 304,406 |
| 2024-06-11 | 1,958.00 | 2,006.00 | 1,958.00 | 1,973.00 | 1,803.95 | 360,418 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.2909 GBP |
| 2026-03-19 | 0.3529 GBP |
| 2025-08-14 | 0.2701 GBP |
| 2025-03-20 | 0.3721 GBP |
| 2024-08-15 | 0.2427 GBP |
| 2024-03-21 | 0.3714 GBP |
| 2023-08-10 | 0.1988 GBP |
| 2023-03-23 | 0.2952 GBP |
| 2022-08-18 | 0.1600 GBP |
| 2022-03-17 | 0.2600 GBP |
| 2021-08-19 | 0.1300 GBP |
| 2021-03-18 | 0.2470 GBP |
| 2020-08-20 | 0.1200 GBP |
| 2020-03-19 | 0.2422 GBP |
| 2019-08-22 | 0.1400 GBP |
| 2019-04-04 | 0.2000 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.