Hikma Pharmaceuticals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 1,292.50 | 1,314.00 | 1,280.00 | 1,301.00 | 1,136.31 | 904,516 |
| 2022-10-06 | 1,308.50 | 1,311.50 | 1,273.00 | 1,293.00 | 1,129.32 | 791,149 |
| 2022-10-05 | 1,346.50 | 1,346.50 | 1,282.50 | 1,301.50 | 1,136.75 | 773,304 |
| 2022-10-04 | 1,375.00 | 1,377.50 | 1,335.00 | 1,338.00 | 1,168.63 | 2,591,764 |
| 2022-10-03 | 1,337.00 | 1,367.00 | 1,330.00 | 1,357.50 | 1,185.66 | 955,173 |
| 2022-09-30 | 1,351.50 | 1,384.50 | 1,344.50 | 1,363.50 | 1,190.90 | 1,126,678 |
| 2022-09-29 | 1,386.00 | 1,387.50 | 1,332.50 | 1,349.50 | 1,178.67 | 1,529,165 |
| 2022-09-28 | 1,240.50 | 1,412.50 | 1,222.50 | 1,390.50 | 1,214.48 | 3,134,922 |
| 2022-09-27 | 1,220.00 | 1,254.00 | 1,212.50 | 1,241.00 | 1,083.90 | 1,401,653 |
| 2022-09-26 | 1,228.50 | 1,239.00 | 1,200.50 | 1,209.50 | 1,056.39 | 1,425,318 |
| 2022-09-23 | 1,214.50 | 1,223.66 | 1,176.50 | 1,209.00 | 1,055.96 | 976,891 |
| 2022-09-22 | 1,201.50 | 1,209.50 | 1,179.00 | 1,199.50 | 1,047.66 | 1,412,386 |
| 2022-09-21 | 1,226.50 | 1,242.50 | 1,209.50 | 1,210.00 | 1,056.83 | 836,101 |
| 2022-09-20 | 1,251.50 | 1,264.63 | 1,219.00 | 1,231.00 | 1,075.17 | 880,864 |
| 2022-09-16 | 1,231.50 | 1,272.50 | 1,223.50 | 1,253.50 | 1,094.82 | 4,813,736 |
| 2022-09-15 | 1,242.00 | 1,243.00 | 1,212.50 | 1,231.50 | 1,075.61 | 1,116,195 |
| 2022-09-14 | 1,270.00 | 1,276.00 | 1,235.50 | 1,242.00 | 1,084.78 | 836,545 |
| 2022-09-13 | 1,299.50 | 1,314.00 | 1,263.00 | 1,266.50 | 1,106.18 | 1,070,780 |
| 2022-09-12 | 1,283.50 | 1,323.00 | 1,283.50 | 1,316.00 | 1,149.41 | 675,125 |
| 2022-09-09 | 1,262.50 | 1,300.42 | 1,262.50 | 1,285.50 | 1,122.77 | 543,405 |
| 2022-09-08 | 1,282.00 | 1,282.00 | 1,244.00 | 1,266.50 | 1,106.18 | 578,834 |
| 2022-09-07 | 1,285.00 | 1,289.50 | 1,269.50 | 1,282.00 | 1,119.71 | 550,711 |
| 2022-09-06 | 1,280.50 | 1,296.50 | 1,278.00 | 1,292.00 | 1,128.45 | 520,314 |
| 2022-09-05 | 1,289.00 | 1,296.50 | 1,267.50 | 1,279.00 | 1,117.09 | 619,986 |
| 2022-09-02 | 1,293.00 | 1,316.00 | 1,282.00 | 1,308.00 | 1,142.42 | 924,786 |
| 2022-09-01 | 1,309.00 | 1,315.50 | 1,285.00 | 1,289.50 | 1,126.26 | 599,963 |
| 2022-08-31 | 1,321.00 | 1,326.50 | 1,302.50 | 1,313.00 | 1,146.79 | 1,720,183 |
| 2022-08-30 | 1,327.00 | 1,351.50 | 1,318.50 | 1,319.50 | 1,152.47 | 1,790,289 |
| 2022-08-26 | 1,381.00 | 1,381.00 | 1,335.00 | 1,336.00 | 1,166.88 | 613,981 |
| 2022-08-25 | 1,378.00 | 1,382.00 | 1,351.50 | 1,354.00 | 1,182.60 | 827,564 |
| 2022-08-24 | 1,361.00 | 1,373.00 | 1,343.00 | 1,370.50 | 1,197.01 | 633,632 |
| 2022-08-23 | 1,392.00 | 1,401.69 | 1,355.50 | 1,365.00 | 1,192.21 | 686,118 |
| 2022-08-22 | 1,436.50 | 1,439.00 | 1,389.50 | 1,394.50 | 1,217.97 | 648,551 |
| 2022-08-19 | 1,438.00 | 1,448.00 | 1,424.00 | 1,438.50 | 1,256.40 | 592,109 |
| 2022-08-18 | 1,472.50 | 1,478.00 | 1,439.50 | 1,441.00 | 1,258.59 | 610,408 |
| 2022-08-17 | 1,557.00 | 1,560.50 | 1,490.50 | 1,490.50 | 1,287.85 | 827,762 |
| 2022-08-16 | 1,562.50 | 1,564.50 | 1,531.25 | 1,550.00 | 1,339.26 | 560,679 |
| 2022-08-15 | 1,563.00 | 1,573.50 | 1,545.00 | 1,554.50 | 1,343.14 | 630,423 |
| 2022-08-12 | 1,568.00 | 1,573.00 | 1,532.50 | 1,532.50 | 1,324.14 | 796,613 |
| 2022-08-11 | 1,604.00 | 1,604.00 | 1,517.50 | 1,565.00 | 1,352.22 | 844,382 |
| 2022-08-10 | 1,590.50 | 1,618.00 | 1,561.00 | 1,611.00 | 1,391.96 | 1,595,143 |
| 2022-08-09 | 1,605.50 | 1,610.00 | 1,565.50 | 1,594.00 | 1,377.27 | 687,918 |
| 2022-08-08 | 1,604.50 | 1,631.50 | 1,590.50 | 1,604.50 | 1,386.35 | 654,579 |
| 2022-08-05 | 1,600.00 | 1,653.00 | 1,597.06 | 1,604.50 | 1,386.35 | 1,058,315 |
| 2022-08-04 | 1,646.50 | 1,690.00 | 1,576.00 | 1,650.50 | 1,426.09 | 1,201,201 |
| 2022-08-03 | 1,717.50 | 1,773.50 | 1,714.00 | 1,762.00 | 1,522.43 | 574,992 |
| 2022-08-02 | 1,724.00 | 1,746.00 | 1,715.00 | 1,731.50 | 1,496.08 | 651,106 |
| 2022-08-01 | 1,731.50 | 1,757.50 | 1,712.50 | 1,752.00 | 1,513.79 | 521,138 |
| 2022-07-29 | 1,701.00 | 1,738.50 | 1,687.50 | 1,730.00 | 1,494.78 | 636,258 |
| 2022-07-28 | 1,689.00 | 1,732.00 | 1,689.00 | 1,700.50 | 1,469.29 | 578,826 |
| 2022-07-27 | 1,713.00 | 1,734.00 | 1,707.50 | 1,721.50 | 1,487.44 | 376,331 |
| 2022-07-26 | 1,699.00 | 1,725.00 | 1,699.00 | 1,721.50 | 1,487.44 | 267,945 |
| 2022-07-25 | 1,699.00 | 1,728.50 | 1,699.00 | 1,724.00 | 1,489.60 | 483,373 |
| 2022-07-22 | 1,711.00 | 1,730.00 | 1,702.00 | 1,711.00 | 1,478.37 | 239,428 |
| 2022-07-21 | 1,681.50 | 1,733.00 | 1,678.00 | 1,725.00 | 1,490.46 | 459,198 |
| 2022-07-20 | 1,705.50 | 1,705.50 | 1,683.50 | 1,690.50 | 1,460.65 | 351,182 |
| 2022-07-19 | 1,671.00 | 1,691.00 | 1,665.00 | 1,679.50 | 1,451.15 | 348,651 |
| 2022-07-18 | 1,697.50 | 1,715.45 | 1,678.00 | 1,678.00 | 1,449.85 | 285,797 |
| 2022-07-15 | 1,675.00 | 1,699.00 | 1,665.50 | 1,699.00 | 1,468.00 | 425,999 |
| 2022-07-14 | 1,694.50 | 1,694.50 | 1,655.50 | 1,663.50 | 1,437.32 | 337,028 |
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.