Hikma Pharmaceuticals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-28 | 1,743.00 | 1,827.00 | 1,743.00 | 1,822.50 | 1,619.83 | 274,193 |
| 2023-06-27 | 1,826.00 | 1,826.00 | 1,772.50 | 1,783.00 | 1,584.73 | 244,585 |
| 2023-06-26 | 1,899.50 | 1,899.50 | 1,816.00 | 1,816.00 | 1,614.06 | 393,061 |
| 2023-06-23 | 1,851.00 | 1,874.00 | 1,843.00 | 1,855.00 | 1,648.72 | 330,655 |
| 2023-06-22 | 1,839.50 | 1,863.00 | 1,829.50 | 1,856.50 | 1,650.05 | 572,553 |
| 2023-06-21 | 1,859.00 | 1,863.50 | 1,843.00 | 1,851.00 | 1,645.17 | 292,114 |
| 2023-06-20 | 1,883.50 | 1,889.50 | 1,863.00 | 1,868.00 | 1,660.27 | 641,759 |
| 2023-06-19 | 1,927.00 | 1,952.40 | 1,882.50 | 1,893.00 | 1,682.49 | 520,148 |
| 2023-06-16 | 1,925.50 | 1,945.00 | 1,921.50 | 1,930.00 | 1,715.38 | 940,311 |
| 2023-06-15 | 1,917.00 | 1,932.50 | 1,899.00 | 1,925.00 | 1,710.94 | 482,378 |
| 2023-06-14 | 1,888.50 | 1,909.00 | 1,872.50 | 1,900.00 | 1,688.72 | 571,997 |
| 2023-06-13 | 1,889.50 | 1,910.50 | 1,876.80 | 1,886.00 | 1,676.27 | 1,311,472 |
| 2023-06-12 | 1,884.50 | 1,896.50 | 1,860.00 | 1,883.00 | 1,673.61 | 404,910 |
| 2023-06-09 | 1,852.50 | 1,891.00 | 1,844.50 | 1,890.50 | 1,680.27 | 512,634 |
| 2023-06-08 | 1,805.50 | 1,848.50 | 1,805.50 | 1,838.50 | 1,634.06 | 749,561 |
| 2023-06-07 | 1,812.50 | 1,830.00 | 1,799.00 | 1,813.50 | 1,611.84 | 879,957 |
| 2023-06-06 | 1,802.50 | 1,832.50 | 1,802.13 | 1,814.50 | 1,612.72 | 760,487 |
| 2023-06-05 | 1,812.50 | 1,821.00 | 1,797.50 | 1,801.50 | 1,601.17 | 529,692 |
| 2023-06-02 | 1,796.00 | 1,822.50 | 1,783.50 | 1,803.00 | 1,602.50 | 335,289 |
| 2023-06-01 | 1,793.50 | 1,812.00 | 1,786.50 | 1,792.00 | 1,592.73 | 281,478 |
| 2023-05-31 | 1,781.50 | 1,816.00 | 1,776.00 | 1,791.50 | 1,592.28 | 835,936 |
| 2023-05-30 | 1,847.00 | 1,868.00 | 1,797.50 | 1,798.00 | 1,598.06 | 513,701 |
| 2023-05-26 | 1,835.50 | 1,855.80 | 1,829.50 | 1,851.50 | 1,645.61 | 517,028 |
| 2023-05-25 | 1,861.50 | 1,861.50 | 1,832.00 | 1,832.00 | 1,628.28 | 1,106,845 |
| 2023-05-24 | 1,839.00 | 1,847.50 | 1,807.00 | 1,847.50 | 1,642.05 | 404,620 |
| 2023-05-23 | 1,825.00 | 1,852.20 | 1,818.00 | 1,842.50 | 1,637.61 | 408,420 |
| 2023-05-22 | 1,839.00 | 1,845.50 | 1,830.00 | 1,841.00 | 1,636.28 | 720,466 |
| 2023-05-19 | 1,856.00 | 1,856.00 | 1,813.50 | 1,826.00 | 1,622.95 | 794,900 |
| 2023-05-18 | 1,843.50 | 1,850.00 | 1,829.00 | 1,830.00 | 1,626.50 | 759,706 |
| 2023-05-17 | 1,792.00 | 1,836.50 | 1,792.00 | 1,835.00 | 1,630.94 | 431,197 |
| 2023-05-16 | 1,860.00 | 1,860.00 | 1,819.50 | 1,835.50 | 1,631.39 | 409,570 |
| 2023-05-15 | 1,849.50 | 1,864.00 | 1,837.00 | 1,848.00 | 1,642.50 | 862,781 |
| 2023-05-12 | 1,853.50 | 1,865.00 | 1,852.33 | 1,852.50 | 1,646.50 | 800,461 |
| 2023-05-11 | 1,864.00 | 1,873.00 | 1,854.00 | 1,856.00 | 1,649.61 | 267,760 |
| 2023-05-10 | 1,854.00 | 1,888.00 | 1,854.00 | 1,859.50 | 1,652.72 | 353,677 |
| 2023-05-09 | 1,896.00 | 1,915.50 | 1,851.00 | 1,859.00 | 1,652.28 | 782,277 |
| 2023-05-05 | 1,869.50 | 1,880.00 | 1,839.50 | 1,874.00 | 1,665.61 | 507,199 |
| 2023-05-04 | 1,833.00 | 1,881.50 | 1,819.00 | 1,869.00 | 1,661.16 | 350,262 |
| 2023-05-03 | 1,843.50 | 1,874.50 | 1,835.50 | 1,843.00 | 1,638.05 | 1,271,884 |
| 2023-05-02 | 1,846.00 | 1,851.84 | 1,826.00 | 1,832.00 | 1,628.28 | 607,675 |
| 2023-04-28 | 1,810.50 | 1,887.50 | 1,800.50 | 1,841.00 | 1,636.28 | 1,137,812 |
| 2023-04-27 | 1,759.50 | 1,778.00 | 1,757.00 | 1,770.00 | 1,573.17 | 309,913 |
| 2023-04-26 | 1,802.00 | 1,809.00 | 1,767.44 | 1,767.50 | 1,570.95 | 646,206 |
| 2023-04-25 | 1,844.00 | 1,844.00 | 1,808.00 | 1,820.50 | 1,618.06 | 420,384 |
| 2023-04-24 | 1,833.50 | 1,885.00 | 1,833.50 | 1,844.00 | 1,638.94 | 213,208 |
| 2023-04-21 | 1,829.00 | 1,865.00 | 1,818.50 | 1,830.50 | 1,626.95 | 873,078 |
| 2023-04-20 | 1,811.00 | 1,851.00 | 1,802.50 | 1,833.50 | 1,629.61 | 635,146 |
| 2023-04-19 | 1,803.50 | 1,821.00 | 1,798.50 | 1,821.00 | 1,618.50 | 410,221 |
| 2023-04-18 | 1,839.50 | 1,839.50 | 1,793.00 | 1,798.00 | 1,598.06 | 401,005 |
| 2023-04-17 | 1,797.50 | 1,811.00 | 1,790.00 | 1,793.00 | 1,593.62 | 275,162 |
| 2023-04-14 | 1,794.50 | 1,816.00 | 1,784.50 | 1,784.50 | 1,586.06 | 303,801 |
| 2023-04-13 | 1,789.00 | 1,812.00 | 1,781.50 | 1,781.50 | 1,583.39 | 496,653 |
| 2023-04-12 | 1,762.50 | 1,799.00 | 1,750.50 | 1,776.50 | 1,578.95 | 744,213 |
| 2023-04-11 | 1,740.50 | 1,772.50 | 1,736.41 | 1,772.50 | 1,575.39 | 343,053 |
| 2023-04-06 | 1,670.00 | 1,751.00 | 1,670.00 | 1,751.00 | 1,556.29 | 604,454 |
| 2023-04-05 | 1,664.00 | 1,701.50 | 1,664.00 | 1,686.50 | 1,498.96 | 265,671 |
| 2023-04-04 | 1,675.00 | 1,702.50 | 1,675.00 | 1,675.50 | 1,489.18 | 373,704 |
| 2023-04-03 | 1,676.50 | 1,700.50 | 1,673.00 | 1,686.00 | 1,498.51 | 538,723 |
| 2023-03-31 | 1,675.00 | 1,695.00 | 1,669.00 | 1,675.00 | 1,488.74 | 357,070 |
| 2023-03-30 | 1,647.00 | 1,687.50 | 1,646.00 | 1,680.50 | 1,493.63 | 250,054 |
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.