Hikma Pharmaceuticals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-29 | 1,620.00 | 1,645.00 | 1,614.50 | 1,645.00 | 1,462.07 | 617,196 |
| 2023-03-28 | 1,676.00 | 1,676.00 | 1,627.00 | 1,631.50 | 1,450.07 | 396,879 |
| 2023-03-27 | 1,697.00 | 1,697.00 | 1,658.00 | 1,658.00 | 1,473.63 | 355,443 |
| 2023-03-24 | 1,683.50 | 1,683.50 | 1,644.00 | 1,671.50 | 1,485.63 | 360,980 |
| 2023-03-23 | 1,671.00 | 1,694.50 | 1,660.50 | 1,673.00 | 1,486.96 | 396,897 |
| 2023-03-22 | 1,700.00 | 1,705.70 | 1,684.50 | 1,705.50 | 1,489.60 | 265,500 |
| 2023-03-21 | 1,623.50 | 1,701.00 | 1,623.50 | 1,699.50 | 1,484.36 | 305,646 |
| 2023-03-20 | 1,655.50 | 1,675.00 | 1,637.50 | 1,658.50 | 1,448.55 | 1,202,230 |
| 2023-03-17 | 1,741.00 | 1,755.50 | 1,657.00 | 1,662.50 | 1,452.05 | 1,083,086 |
| 2023-03-16 | 1,751.50 | 1,760.50 | 1,724.00 | 1,741.50 | 1,521.05 | 385,703 |
| 2023-03-15 | 1,731.50 | 1,753.00 | 1,722.00 | 1,739.00 | 1,518.86 | 519,028 |
| 2023-03-14 | 1,724.00 | 1,744.50 | 1,714.50 | 1,741.50 | 1,521.05 | 408,042 |
| 2023-03-13 | 1,765.00 | 1,771.00 | 1,716.13 | 1,724.00 | 1,505.76 | 911,576 |
| 2023-03-10 | 1,778.00 | 1,795.00 | 1,753.50 | 1,762.00 | 1,538.95 | 314,840 |
| 2023-03-09 | 1,791.50 | 1,798.00 | 1,778.50 | 1,789.00 | 1,562.53 | 588,625 |
| 2023-03-08 | 1,788.50 | 1,818.00 | 1,785.00 | 1,789.00 | 1,562.53 | 437,016 |
| 2023-03-07 | 1,784.00 | 1,849.50 | 1,782.50 | 1,808.50 | 1,579.57 | 957,290 |
| 2023-03-06 | 1,770.00 | 1,796.00 | 1,763.30 | 1,777.50 | 1,552.49 | 400,609 |
| 2023-03-03 | 1,766.50 | 1,774.50 | 1,753.50 | 1,758.00 | 1,535.46 | 522,656 |
| 2023-03-02 | 1,727.00 | 1,771.50 | 1,727.00 | 1,762.50 | 1,539.39 | 434,078 |
| 2023-03-01 | 1,746.00 | 1,763.00 | 1,728.50 | 1,738.50 | 1,518.43 | 714,936 |
| 2023-02-28 | 1,724.50 | 1,745.00 | 1,713.50 | 1,732.00 | 1,512.75 | 1,434,308 |
| 2023-02-27 | 1,719.00 | 1,756.50 | 1,715.50 | 1,743.00 | 1,522.36 | 396,603 |
| 2023-02-24 | 1,710.50 | 1,745.47 | 1,672.50 | 1,716.50 | 1,499.21 | 967,274 |
| 2023-02-23 | 1,764.50 | 1,861.00 | 1,694.80 | 1,718.00 | 1,500.52 | 1,062,916 |
| 2023-02-22 | 1,780.00 | 1,783.00 | 1,753.50 | 1,753.50 | 1,531.53 | 628,603 |
| 2023-02-21 | 1,780.50 | 1,811.50 | 1,769.50 | 1,779.00 | 1,553.80 | 543,985 |
| 2023-02-20 | 1,777.50 | 1,781.00 | 1,753.50 | 1,768.50 | 1,544.63 | 181,426 |
| 2023-02-17 | 1,768.00 | 1,787.00 | 1,763.00 | 1,770.50 | 1,546.38 | 518,984 |
| 2023-02-16 | 1,768.50 | 1,775.00 | 1,748.00 | 1,775.00 | 1,550.31 | 333,386 |
| 2023-02-15 | 1,756.00 | 1,776.00 | 1,730.00 | 1,764.00 | 1,540.70 | 279,556 |
| 2023-02-14 | 1,741.50 | 1,777.11 | 1,738.50 | 1,751.50 | 1,529.78 | 527,396 |
| 2023-02-13 | 1,722.00 | 1,744.50 | 1,711.50 | 1,738.50 | 1,518.43 | 285,269 |
| 2023-02-10 | 1,714.00 | 1,723.00 | 1,701.00 | 1,719.00 | 1,501.40 | 600,830 |
| 2023-02-09 | 1,723.50 | 1,740.00 | 1,715.00 | 1,721.00 | 1,503.14 | 1,000,038 |
| 2023-02-08 | 1,751.00 | 1,764.00 | 1,737.00 | 1,737.00 | 1,517.12 | 633,944 |
| 2023-02-07 | 1,726.00 | 1,757.50 | 1,716.00 | 1,730.00 | 1,511.00 | 819,790 |
| 2023-02-06 | 1,720.00 | 1,756.64 | 1,703.00 | 1,724.50 | 1,506.20 | 395,170 |
| 2023-02-03 | 1,705.00 | 1,749.00 | 1,694.00 | 1,733.50 | 1,514.06 | 399,562 |
| 2023-02-02 | 1,700.00 | 1,721.00 | 1,691.00 | 1,712.00 | 1,495.28 | 684,746 |
| 2023-02-01 | 1,711.50 | 1,713.50 | 1,686.00 | 1,692.50 | 1,478.25 | 674,142 |
| 2023-01-31 | 1,703.50 | 1,713.00 | 1,684.16 | 1,708.50 | 1,492.22 | 667,878 |
| 2023-01-30 | 1,687.00 | 1,710.00 | 1,682.50 | 1,704.50 | 1,488.73 | 515,478 |
| 2023-01-27 | 1,665.50 | 1,695.00 | 1,659.00 | 1,695.00 | 1,480.43 | 388,106 |
| 2023-01-26 | 1,637.50 | 1,680.00 | 1,634.75 | 1,655.50 | 1,445.93 | 485,095 |
| 2023-01-25 | 1,642.00 | 1,662.50 | 1,607.50 | 1,638.50 | 1,431.09 | 625,470 |
| 2023-01-24 | 1,711.50 | 1,716.50 | 1,661.00 | 1,665.50 | 1,454.67 | 1,460,064 |
| 2023-01-23 | 1,696.00 | 1,722.00 | 1,696.00 | 1,713.50 | 1,496.59 | 707,506 |
| 2023-01-20 | 1,702.00 | 1,708.00 | 1,683.50 | 1,699.50 | 1,484.36 | 444,637 |
| 2023-01-19 | 1,719.00 | 1,722.00 | 1,691.00 | 1,699.00 | 1,483.93 | 395,382 |
| 2023-01-18 | 1,716.50 | 1,722.00 | 1,687.00 | 1,711.00 | 1,494.41 | 1,200,278 |
| 2023-01-17 | 1,709.00 | 1,714.00 | 1,691.00 | 1,705.00 | 1,489.17 | 1,273,630 |
| 2023-01-16 | 1,679.50 | 1,720.50 | 1,679.50 | 1,720.50 | 1,502.71 | 693,021 |
| 2023-01-13 | 1,696.50 | 1,716.00 | 1,696.00 | 1,706.50 | 1,490.48 | 440,538 |
| 2023-01-12 | 1,715.50 | 1,715.50 | 1,675.00 | 1,697.50 | 1,482.62 | 419,506 |
| 2023-01-11 | 1,684.50 | 1,690.61 | 1,652.50 | 1,680.50 | 1,467.77 | 1,334,705 |
| 2023-01-10 | 1,676.50 | 1,689.50 | 1,650.76 | 1,673.00 | 1,461.22 | 673,151 |
| 2023-01-09 | 1,674.00 | 1,690.00 | 1,650.50 | 1,665.50 | 1,454.67 | 531,927 |
| 2023-01-06 | 1,648.00 | 1,686.00 | 1,645.09 | 1,674.50 | 1,462.53 | 500,526 |
| 2023-01-05 | 1,617.50 | 1,657.50 | 1,600.50 | 1,647.50 | 1,438.95 | 521,558 |
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.