Hikma Pharmaceuticals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 1,701.50 | 1,709.50 | 1,646.50 | 1,670.50 | 1,443.37 | 398,491 |
| 2022-07-12 | 1,695.00 | 1,718.50 | 1,682.50 | 1,707.00 | 1,474.91 | 646,838 |
| 2022-07-11 | 1,682.50 | 1,711.50 | 1,681.00 | 1,711.50 | 1,478.80 | 454,582 |
| 2022-07-08 | 1,710.50 | 1,714.00 | 1,674.00 | 1,697.00 | 1,466.27 | 368,542 |
| 2022-07-07 | 1,697.00 | 1,722.00 | 1,682.50 | 1,717.00 | 1,483.55 | 965,995 |
| 2022-07-06 | 1,655.50 | 1,693.00 | 1,652.00 | 1,682.50 | 1,453.74 | 582,771 |
| 2022-07-05 | 1,663.50 | 1,667.50 | 1,615.50 | 1,638.00 | 1,415.29 | 518,845 |
| 2022-07-04 | 1,655.50 | 1,670.00 | 1,648.50 | 1,654.00 | 1,429.12 | 721,342 |
| 2022-07-01 | 1,583.50 | 1,635.50 | 1,574.50 | 1,621.50 | 1,401.03 | 661,957 |
| 2022-06-30 | 1,616.00 | 1,632.00 | 1,596.00 | 1,617.50 | 1,397.58 | 660,694 |
| 2022-06-29 | 1,664.00 | 1,682.50 | 1,626.00 | 1,645.50 | 1,421.77 | 1,727,840 |
| 2022-06-28 | 1,675.00 | 1,706.00 | 1,664.00 | 1,677.50 | 1,449.42 | 1,466,685 |
| 2022-06-27 | 1,654.50 | 1,666.00 | 1,627.00 | 1,666.00 | 1,439.48 | 698,612 |
| 2022-06-24 | 1,548.50 | 1,640.50 | 1,547.00 | 1,637.00 | 1,414.43 | 1,324,703 |
| 2022-06-23 | 1,508.00 | 1,549.50 | 1,497.50 | 1,546.50 | 1,336.23 | 759,996 |
| 2022-06-22 | 1,477.50 | 1,508.50 | 1,459.50 | 1,502.50 | 1,298.21 | 786,754 |
| 2022-06-21 | 1,505.00 | 1,508.50 | 1,480.00 | 1,482.00 | 1,280.50 | 569,710 |
| 2022-06-20 | 1,500.00 | 1,504.87 | 1,486.00 | 1,500.00 | 1,296.05 | 439,363 |
| 2022-06-17 | 1,490.00 | 1,505.00 | 1,479.00 | 1,496.50 | 1,293.03 | 1,404,312 |
| 2022-06-16 | 1,514.50 | 1,515.50 | 1,466.00 | 1,485.00 | 1,283.09 | 1,014,638 |
| 2022-06-15 | 1,508.50 | 1,532.00 | 1,506.50 | 1,518.00 | 1,311.61 | 826,057 |
| 2022-06-14 | 1,544.50 | 1,559.50 | 1,495.50 | 1,509.50 | 1,304.26 | 1,051,778 |
| 2022-06-13 | 1,552.50 | 1,570.84 | 1,523.54 | 1,537.50 | 1,328.46 | 836,346 |
| 2022-06-10 | 1,608.50 | 1,614.00 | 1,579.26 | 1,583.50 | 1,368.20 | 1,069,566 |
| 2022-06-09 | 1,639.50 | 1,644.50 | 1,597.50 | 1,611.00 | 1,391.96 | 899,108 |
| 2022-06-08 | 1,666.00 | 1,677.00 | 1,642.00 | 1,646.50 | 1,422.64 | 880,680 |
| 2022-06-07 | 1,668.00 | 1,680.50 | 1,642.00 | 1,661.50 | 1,435.60 | 919,899 |
| 2022-06-06 | 1,677.50 | 1,691.00 | 1,659.00 | 1,675.00 | 1,447.26 | 860,431 |
| 2022-06-01 | 1,713.50 | 1,721.50 | 1,673.00 | 1,673.00 | 1,445.53 | 1,011,637 |
| 2022-05-31 | 1,706.50 | 1,723.00 | 1,697.66 | 1,698.50 | 1,467.57 | 1,073,266 |
| 2022-05-30 | 1,700.00 | 1,715.50 | 1,689.00 | 1,707.00 | 1,474.91 | 479,527 |
| 2022-05-27 | 1,711.50 | 1,713.00 | 1,685.50 | 1,688.50 | 1,458.93 | 990,240 |
| 2022-05-26 | 1,683.00 | 1,709.50 | 1,680.50 | 1,704.00 | 1,472.32 | 1,159,395 |
| 2022-05-25 | 1,637.50 | 1,702.00 | 1,631.50 | 1,676.50 | 1,448.56 | 2,535,524 |
| 2022-05-24 | 1,737.50 | 1,768.50 | 1,690.00 | 1,690.00 | 1,460.22 | 1,246,076 |
| 2022-05-23 | 1,737.00 | 1,761.50 | 1,737.00 | 1,758.50 | 1,519.41 | 698,716 |
| 2022-05-20 | 1,715.50 | 1,751.50 | 1,709.00 | 1,738.00 | 1,501.70 | 879,764 |
| 2022-05-19 | 1,679.00 | 1,708.50 | 1,671.50 | 1,703.50 | 1,471.89 | 1,315,559 |
| 2022-05-18 | 1,737.00 | 1,759.07 | 1,678.50 | 1,678.50 | 1,450.29 | 1,812,049 |
| 2022-05-17 | 1,724.50 | 1,736.00 | 1,691.00 | 1,726.50 | 1,491.76 | 3,346,360 |
| 2022-05-16 | 1,716.00 | 1,737.50 | 1,696.37 | 1,711.00 | 1,478.37 | 1,382,614 |
| 2022-05-13 | 1,708.50 | 1,724.00 | 1,669.50 | 1,724.00 | 1,489.60 | 1,519,603 |
| 2022-05-12 | 1,714.50 | 1,724.00 | 1,670.50 | 1,697.00 | 1,466.27 | 1,189,806 |
| 2022-05-11 | 1,758.50 | 1,758.50 | 1,724.00 | 1,729.50 | 1,494.35 | 951,367 |
| 2022-05-10 | 1,711.50 | 1,741.00 | 1,707.50 | 1,741.00 | 1,504.29 | 1,058,827 |
| 2022-05-09 | 1,721.00 | 1,733.50 | 1,688.00 | 1,697.00 | 1,466.27 | 829,793 |
| 2022-05-06 | 1,682.50 | 1,739.50 | 1,651.50 | 1,735.00 | 1,499.10 | 1,691,819 |
| 2022-05-05 | 1,700.00 | 1,734.50 | 1,657.50 | 1,685.50 | 1,456.33 | 2,532,424 |
| 2022-05-04 | 1,884.50 | 1,891.50 | 1,852.50 | 1,852.50 | 1,600.63 | 766,668 |
| 2022-05-03 | 1,887.00 | 1,898.66 | 1,865.50 | 1,890.00 | 1,633.03 | 1,103,428 |
| 2022-04-29 | 1,992.00 | 2,004.00 | 1,846.00 | 1,883.50 | 1,627.41 | 2,329,426 |
| 2022-04-28 | 2,002.00 | 2,043.00 | 1,992.50 | 2,029.00 | 1,753.13 | 576,059 |
| 2022-04-27 | 1,990.00 | 1,994.00 | 1,961.50 | 1,987.00 | 1,716.84 | 2,028,744 |
| 2022-04-26 | 2,063.00 | 2,069.00 | 2,005.00 | 2,005.00 | 1,732.39 | 569,930 |
| 2022-04-25 | 1,985.50 | 2,050.00 | 1,976.00 | 2,039.00 | 1,761.77 | 513,265 |
| 2022-04-22 | 2,051.00 | 2,070.00 | 2,012.00 | 2,012.00 | 1,738.44 | 669,397 |
| 2022-04-21 | 2,019.00 | 2,085.00 | 2,019.00 | 2,050.00 | 1,771.27 | 588,313 |
| 2022-04-20 | 2,082.00 | 2,087.00 | 2,038.00 | 2,042.00 | 1,764.36 | 589,897 |
| 2022-04-19 | 2,065.00 | 2,095.45 | 2,019.00 | 2,081.00 | 1,798.06 | 724,011 |
| 2022-04-14 | 2,073.00 | 2,087.00 | 2,061.00 | 2,070.00 | 1,788.56 | 529,577 |
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.