Hikma Pharmaceuticals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 1,920.00 | 1,931.00 | 1,905.50 | 1,918.00 | 1,720.23 | 482,501 |
| 2024-03-11 | 1,854.50 | 1,910.00 | 1,845.00 | 1,910.00 | 1,713.05 | 975,837 |
| 2024-03-08 | 1,864.00 | 1,864.00 | 1,825.50 | 1,855.50 | 1,664.17 | 2,042,644 |
| 2024-03-07 | 1,851.50 | 1,874.00 | 1,840.00 | 1,854.00 | 1,662.83 | 1,170,550 |
| 2024-03-06 | 1,905.50 | 1,905.50 | 1,841.00 | 1,841.00 | 1,651.17 | 972,480 |
| 2024-03-05 | 1,935.00 | 1,939.50 | 1,893.00 | 1,898.50 | 1,702.74 | 552,793 |
| 2024-03-04 | 1,932.00 | 1,953.00 | 1,915.00 | 1,951.00 | 1,749.82 | 433,648 |
| 2024-03-01 | 1,982.00 | 1,982.00 | 1,910.00 | 1,933.50 | 1,734.13 | 699,726 |
| 2024-02-29 | 1,950.00 | 1,992.00 | 1,940.00 | 1,967.00 | 1,764.17 | 946,530 |
| 2024-02-28 | 1,995.00 | 2,002.00 | 1,926.50 | 1,939.50 | 1,739.51 | 1,624,052 |
| 2024-02-27 | 1,990.50 | 2,009.00 | 1,989.00 | 1,990.50 | 1,785.25 | 711,563 |
| 2024-02-26 | 2,065.00 | 2,082.00 | 1,994.00 | 1,994.00 | 1,788.39 | 1,237,777 |
| 2024-02-23 | 2,040.00 | 2,091.00 | 2,040.00 | 2,074.00 | 1,860.14 | 681,908 |
| 2024-02-22 | 2,030.00 | 2,165.00 | 2,030.00 | 2,083.00 | 1,868.21 | 1,252,639 |
| 2024-02-21 | 1,991.50 | 2,001.00 | 1,971.00 | 1,997.50 | 1,791.53 | 446,158 |
| 2024-02-20 | 1,977.00 | 2,006.00 | 1,963.00 | 1,985.00 | 1,780.32 | 496,386 |
| 2024-02-19 | 1,984.50 | 1,996.00 | 1,977.00 | 1,987.50 | 1,782.56 | 206,467 |
| 2024-02-16 | 1,985.00 | 2,006.00 | 1,981.50 | 1,987.50 | 1,782.56 | 446,870 |
| 2024-02-15 | 1,972.50 | 2,000.00 | 1,957.00 | 1,987.00 | 1,782.11 | 353,004 |
| 2024-02-14 | 1,975.00 | 1,983.50 | 1,959.00 | 1,965.00 | 1,762.38 | 521,981 |
| 2024-02-13 | 1,952.50 | 1,967.50 | 1,949.00 | 1,960.00 | 1,757.89 | 331,109 |
| 2024-02-12 | 1,962.50 | 1,974.00 | 1,949.00 | 1,959.50 | 1,757.45 | 395,307 |
| 2024-02-09 | 1,939.00 | 1,966.50 | 1,936.50 | 1,958.50 | 1,756.55 | 254,118 |
| 2024-02-08 | 1,914.00 | 1,936.00 | 1,906.50 | 1,930.00 | 1,730.99 | 922,379 |
| 2024-02-07 | 1,925.50 | 1,937.50 | 1,908.50 | 1,926.50 | 1,727.85 | 454,152 |
| 2024-02-06 | 1,889.00 | 1,920.50 | 1,889.00 | 1,920.50 | 1,722.47 | 436,667 |
| 2024-02-05 | 1,874.50 | 1,907.08 | 1,874.50 | 1,881.50 | 1,687.49 | 489,364 |
| 2024-02-02 | 1,928.50 | 1,942.50 | 1,874.00 | 1,877.00 | 1,683.45 | 437,157 |
| 2024-02-01 | 1,902.00 | 1,936.00 | 1,902.00 | 1,911.50 | 1,714.40 | 336,167 |
| 2024-01-31 | 1,919.00 | 1,950.50 | 1,912.00 | 1,931.50 | 1,732.33 | 563,698 |
| 2024-01-30 | 1,902.50 | 1,930.00 | 1,899.00 | 1,920.50 | 1,722.47 | 585,292 |
| 2024-01-29 | 1,907.50 | 1,916.50 | 1,888.00 | 1,896.00 | 1,700.49 | 292,312 |
| 2024-01-26 | 1,867.00 | 1,909.50 | 1,856.50 | 1,900.00 | 1,704.08 | 480,272 |
| 2024-01-25 | 1,942.00 | 1,944.50 | 1,865.50 | 1,865.50 | 1,673.14 | 372,661 |
| 2024-01-24 | 1,946.00 | 1,956.50 | 1,932.50 | 1,948.00 | 1,747.13 | 270,667 |
| 2024-01-23 | 1,971.00 | 1,971.50 | 1,942.50 | 1,954.00 | 1,752.51 | 434,487 |
| 2024-01-22 | 1,935.00 | 1,970.00 | 1,929.50 | 1,967.50 | 1,764.62 | 368,186 |
| 2024-01-19 | 1,940.50 | 1,949.00 | 1,910.50 | 1,935.00 | 1,735.47 | 554,096 |
| 2024-01-18 | 1,960.50 | 1,960.50 | 1,912.00 | 1,926.00 | 1,727.40 | 517,855 |
| 2024-01-17 | 1,960.00 | 1,980.50 | 1,946.50 | 1,965.00 | 1,762.38 | 996,575 |
| 2024-01-16 | 1,906.00 | 1,976.00 | 1,883.06 | 1,970.00 | 1,766.86 | 1,018,260 |
| 2024-01-15 | 1,920.00 | 1,938.50 | 1,919.50 | 1,933.00 | 1,733.68 | 332,480 |
| 2024-01-12 | 1,904.50 | 1,929.50 | 1,904.50 | 1,929.50 | 1,730.54 | 809,789 |
| 2024-01-11 | 1,900.00 | 1,927.50 | 1,891.00 | 1,903.00 | 1,706.77 | 909,360 |
| 2024-01-10 | 1,880.00 | 1,890.50 | 1,858.00 | 1,890.50 | 1,695.56 | 392,672 |
| 2024-01-09 | 1,864.00 | 1,899.50 | 1,863.00 | 1,894.50 | 1,699.15 | 936,670 |
| 2024-01-08 | 1,843.00 | 1,862.00 | 1,843.00 | 1,862.00 | 1,670.00 | 246,860 |
| 2024-01-05 | 1,831.50 | 1,859.00 | 1,820.00 | 1,859.00 | 1,667.31 | 454,070 |
| 2024-01-04 | 1,810.00 | 1,859.50 | 1,810.00 | 1,850.50 | 1,659.69 | 358,569 |
| 2024-01-03 | 1,777.00 | 1,816.50 | 1,777.00 | 1,814.00 | 1,626.95 | 597,774 |
| 2024-01-02 | 1,785.00 | 1,791.50 | 1,770.50 | 1,786.50 | 1,602.29 | 339,648 |
| 2023-12-29 | 1,761.00 | 1,789.00 | 1,761.00 | 1,789.00 | 1,604.53 | 224,602 |
| 2023-12-28 | 1,791.00 | 1,793.00 | 1,767.50 | 1,767.50 | 1,585.24 | 143,979 |
| 2023-12-27 | 1,787.00 | 1,796.50 | 1,770.50 | 1,777.50 | 1,594.21 | 247,650 |
| 2023-12-22 | 1,830.00 | 1,830.00 | 1,769.50 | 1,773.00 | 1,590.18 | 168,416 |
| 2023-12-21 | 1,806.50 | 1,806.50 | 1,771.00 | 1,789.00 | 1,604.53 | 320,538 |
| 2023-12-20 | 1,782.50 | 1,807.00 | 1,777.00 | 1,807.00 | 1,620.67 | 505,428 |
| 2023-12-19 | 1,756.00 | 1,769.50 | 1,745.50 | 1,765.00 | 1,583.00 | 617,296 |
| 2023-12-18 | 1,734.50 | 1,752.00 | 1,722.00 | 1,751.50 | 1,570.89 | 779,690 |
| 2023-12-15 | 1,773.50 | 1,782.50 | 1,726.00 | 1,729.50 | 1,551.16 | 953,726 |
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.