Hikma Pharmaceuticals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 1,625.00 | 1,625.00 | 1,600.00 | 1,606.00 | 1,402.70 | 584,800 |
| 2023-01-03 | 1,596.00 | 1,663.00 | 1,588.00 | 1,621.00 | 1,415.80 | 1,114,992 |
| 2022-12-30 | 1,564.00 | 1,584.41 | 1,552.00 | 1,552.00 | 1,355.54 | 157,462 |
| 2022-12-29 | 1,563.00 | 1,584.50 | 1,556.00 | 1,575.00 | 1,375.62 | 311,780 |
| 2022-12-28 | 1,548.00 | 1,567.00 | 1,543.00 | 1,560.00 | 1,362.52 | 338,877 |
| 2022-12-23 | 1,569.50 | 1,574.00 | 1,535.00 | 1,545.50 | 1,349.86 | 351,778 |
| 2022-12-22 | 1,563.00 | 1,579.50 | 1,558.00 | 1,574.00 | 1,374.75 | 582,797 |
| 2022-12-21 | 1,515.00 | 1,559.00 | 1,515.00 | 1,559.00 | 1,361.65 | 614,349 |
| 2022-12-20 | 1,499.00 | 1,538.50 | 1,495.00 | 1,527.50 | 1,334.14 | 1,464,171 |
| 2022-12-19 | 1,501.50 | 1,528.00 | 1,489.00 | 1,515.50 | 1,323.66 | 611,138 |
| 2022-12-16 | 1,506.00 | 1,520.50 | 1,491.50 | 1,503.50 | 1,313.18 | 1,069,011 |
| 2022-12-15 | 1,508.00 | 1,543.50 | 1,490.00 | 1,528.00 | 1,334.57 | 583,223 |
| 2022-12-14 | 1,525.50 | 1,529.92 | 1,498.96 | 1,516.50 | 1,324.53 | 404,743 |
| 2022-12-13 | 1,493.00 | 1,569.50 | 1,477.50 | 1,534.00 | 1,339.81 | 1,038,395 |
| 2022-12-12 | 1,487.00 | 1,493.00 | 1,471.50 | 1,489.00 | 1,300.51 | 728,055 |
| 2022-12-09 | 1,530.00 | 1,533.50 | 1,481.00 | 1,481.00 | 1,293.52 | 532,404 |
| 2022-12-08 | 1,532.50 | 1,535.94 | 1,501.37 | 1,526.50 | 1,333.26 | 807,434 |
| 2022-12-07 | 1,517.50 | 1,560.00 | 1,513.00 | 1,539.00 | 1,344.18 | 1,183,842 |
| 2022-12-06 | 1,536.50 | 1,546.00 | 1,509.50 | 1,518.00 | 1,325.84 | 972,737 |
| 2022-12-05 | 1,531.00 | 1,558.00 | 1,514.00 | 1,514.00 | 1,322.35 | 911,002 |
| 2022-12-02 | 1,540.50 | 1,545.00 | 1,512.00 | 1,529.50 | 1,335.88 | 655,678 |
| 2022-12-01 | 1,531.50 | 1,557.50 | 1,506.23 | 1,541.50 | 1,346.36 | 544,643 |
| 2022-11-30 | 1,509.50 | 1,526.00 | 1,490.00 | 1,514.00 | 1,322.35 | 2,171,170 |
| 2022-11-29 | 1,518.50 | 1,528.00 | 1,496.50 | 1,496.50 | 1,307.06 | 868,839 |
| 2022-11-28 | 1,512.50 | 1,522.50 | 1,496.00 | 1,505.50 | 1,314.92 | 554,997 |
| 2022-11-25 | 1,511.00 | 1,524.00 | 1,502.00 | 1,523.00 | 1,330.21 | 427,167 |
| 2022-11-24 | 1,522.50 | 1,541.50 | 1,502.00 | 1,507.50 | 1,316.67 | 587,144 |
| 2022-11-23 | 1,477.50 | 1,517.12 | 1,466.00 | 1,511.00 | 1,319.73 | 1,245,862 |
| 2022-11-22 | 1,422.00 | 1,478.50 | 1,417.50 | 1,472.00 | 1,285.66 | 1,084,808 |
| 2022-11-21 | 1,428.50 | 1,446.00 | 1,416.00 | 1,431.50 | 1,250.29 | 473,230 |
| 2022-11-18 | 1,437.50 | 1,439.00 | 1,418.00 | 1,429.00 | 1,248.11 | 1,570,906 |
| 2022-11-17 | 1,424.50 | 1,441.00 | 1,411.00 | 1,421.50 | 1,241.56 | 1,157,844 |
| 2022-11-16 | 1,441.00 | 1,444.50 | 1,413.50 | 1,419.50 | 1,239.81 | 684,699 |
| 2022-11-15 | 1,441.50 | 1,467.00 | 1,415.50 | 1,446.00 | 1,262.95 | 1,626,873 |
| 2022-11-14 | 1,375.50 | 1,441.50 | 1,375.50 | 1,431.50 | 1,250.29 | 1,061,118 |
| 2022-11-11 | 1,347.50 | 1,400.50 | 1,335.00 | 1,387.00 | 1,211.42 | 1,256,760 |
| 2022-11-10 | 1,321.00 | 1,352.00 | 1,302.50 | 1,334.50 | 1,165.57 | 628,483 |
| 2022-11-09 | 1,322.00 | 1,332.00 | 1,305.00 | 1,328.50 | 1,160.33 | 471,450 |
| 2022-11-08 | 1,248.00 | 1,313.00 | 1,246.00 | 1,313.00 | 1,146.79 | 583,231 |
| 2022-11-07 | 1,255.50 | 1,258.92 | 1,233.00 | 1,257.50 | 1,098.32 | 1,428,072 |
| 2022-11-04 | 1,297.00 | 1,309.00 | 1,247.00 | 1,247.00 | 1,089.14 | 633,722 |
| 2022-11-03 | 1,255.00 | 1,372.50 | 1,255.00 | 1,296.50 | 1,132.38 | 1,102,432 |
| 2022-11-02 | 1,295.50 | 1,295.50 | 1,279.00 | 1,283.00 | 1,120.59 | 559,877 |
| 2022-11-01 | 1,255.50 | 1,291.50 | 1,250.50 | 1,291.50 | 1,128.01 | 1,282,707 |
| 2022-10-31 | 1,239.50 | 1,252.50 | 1,221.50 | 1,249.00 | 1,090.89 | 588,383 |
| 2022-10-28 | 1,215.50 | 1,244.00 | 1,215.50 | 1,233.00 | 1,076.92 | 435,780 |
| 2022-10-27 | 1,245.50 | 1,259.00 | 1,225.50 | 1,235.00 | 1,078.66 | 530,195 |
| 2022-10-26 | 1,194.50 | 1,253.00 | 1,182.50 | 1,249.50 | 1,091.33 | 900,514 |
| 2022-10-25 | 1,180.00 | 1,204.50 | 1,180.00 | 1,190.50 | 1,039.80 | 461,114 |
| 2022-10-24 | 1,201.50 | 1,205.00 | 1,174.50 | 1,191.00 | 1,040.23 | 697,029 |
| 2022-10-21 | 1,204.50 | 1,212.50 | 1,184.00 | 1,197.00 | 1,045.47 | 741,868 |
| 2022-10-20 | 1,231.00 | 1,231.00 | 1,200.00 | 1,210.50 | 1,057.27 | 550,795 |
| 2022-10-19 | 1,245.00 | 1,250.69 | 1,213.00 | 1,233.00 | 1,076.92 | 719,070 |
| 2022-10-18 | 1,254.50 | 1,265.00 | 1,231.00 | 1,241.50 | 1,084.34 | 592,662 |
| 2022-10-17 | 1,265.00 | 1,276.50 | 1,239.50 | 1,242.00 | 1,084.78 | 561,064 |
| 2022-10-14 | 1,300.00 | 1,300.50 | 1,262.50 | 1,262.50 | 1,102.68 | 631,238 |
| 2022-10-13 | 1,277.50 | 1,303.50 | 1,252.50 | 1,287.00 | 1,124.08 | 739,068 |
| 2022-10-12 | 1,311.50 | 1,311.50 | 1,281.50 | 1,285.50 | 1,122.77 | 577,369 |
| 2022-10-11 | 1,290.50 | 1,315.50 | 1,286.50 | 1,307.50 | 1,141.99 | 783,476 |
| 2022-10-10 | 1,295.50 | 1,304.50 | 1,281.00 | 1,298.50 | 1,134.13 | 628,608 |
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.