Hikma Pharmaceuticals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1,593.00 | 1,597.00 | 1,570.00 | 1,577.00 | 1,550.12 | 668,593 |
| 2026-07-24 | 1,534.00 | 1,584.00 | 1,531.00 | 1,582.00 | 1,555.03 | 530,031 |
| 2026-07-23 | 1,560.00 | 1,575.00 | 1,545.00 | 1,553.00 | 1,526.53 | 1,123,404 |
| 2026-07-22 | 1,519.00 | 1,597.00 | 1,512.00 | 1,569.00 | 1,542.26 | 2,031,610 |
| 2026-07-21 | 1,530.00 | 1,556.00 | 1,523.00 | 1,540.00 | 1,513.75 | 1,565,686 |
| 2026-07-20 | 1,547.00 | 1,566.00 | 1,521.00 | 1,540.00 | 1,513.75 | 699,290 |
| 2026-07-17 | 1,547.00 | 1,573.00 | 1,537.00 | 1,561.00 | 1,534.39 | 1,494,149 |
| 2026-07-16 | 1,500.00 | 1,551.00 | 1,493.00 | 1,551.00 | 1,524.56 | 904,819 |
| 2026-07-15 | 1,499.00 | 1,506.00 | 1,483.00 | 1,495.00 | 1,469.52 | 752,708 |
| 2026-07-14 | 1,569.00 | 1,569.00 | 1,490.00 | 1,496.00 | 1,470.50 | 928,305 |
| 2026-07-13 | 1,585.00 | 1,595.00 | 1,556.00 | 1,574.00 | 1,547.17 | 987,734 |
| 2026-07-10 | 1,623.00 | 1,633.00 | 1,583.00 | 1,584.00 | 1,557.00 | 816,804 |
| 2026-07-09 | 1,638.00 | 1,658.00 | 1,595.00 | 1,615.00 | 1,587.47 | 1,977,692 |
| 2026-07-08 | 1,670.00 | 1,762.00 | 1,609.00 | 1,632.00 | 1,604.18 | 2,010,506 |
| 2026-07-07 | 1,550.00 | 1,670.00 | 1,547.00 | 1,661.00 | 1,632.69 | 1,950,722 |
| 2026-07-06 | 1,562.00 | 1,570.00 | 1,538.00 | 1,544.00 | 1,517.68 | 580,386 |
| 2026-07-03 | 1,559.00 | 1,564.00 | 1,535.80 | 1,548.00 | 1,521.61 | 596,291 |
| 2026-07-02 | 1,529.00 | 1,573.95 | 1,522.00 | 1,554.00 | 1,527.51 | 1,141,676 |
| 2026-07-01 | 1,525.00 | 1,531.00 | 1,503.00 | 1,524.00 | 1,498.02 | 391,837 |
| 2026-06-30 | 1,538.00 | 1,543.00 | 1,512.00 | 1,520.00 | 1,494.09 | 395,448 |
| 2026-06-29 | 1,528.00 | 1,541.00 | 1,520.00 | 1,540.00 | 1,513.75 | 1,730,925 |
| 2026-06-26 | 1,539.00 | 1,540.00 | 1,516.00 | 1,531.00 | 1,504.90 | 223,718 |
| 2026-06-25 | 1,519.00 | 1,537.00 | 1,519.00 | 1,530.00 | 1,503.92 | 1,022,484 |
| 2026-06-24 | 1,531.00 | 1,535.00 | 1,511.00 | 1,527.00 | 1,500.97 | 1,371,514 |
| 2026-06-23 | 1,486.00 | 1,515.00 | 1,477.00 | 1,515.00 | 1,489.18 | 366,214 |
| 2026-06-22 | 1,490.00 | 1,490.00 | 1,469.00 | 1,487.00 | 1,461.65 | 387,669 |
| 2026-06-19 | 1,420.00 | 1,478.00 | 1,420.00 | 1,457.00 | 1,432.16 | 1,680,757 |
| 2026-06-18 | 1,460.00 | 1,466.00 | 1,445.00 | 1,451.00 | 1,426.27 | 648,786 |
| 2026-06-17 | 1,473.00 | 1,477.00 | 1,458.00 | 1,462.00 | 1,437.08 | 603,872 |
| 2026-06-16 | 1,469.00 | 1,487.00 | 1,460.00 | 1,467.00 | 1,441.99 | 648,073 |
| 2026-06-15 | 1,488.00 | 1,496.00 | 1,467.00 | 1,467.00 | 1,441.99 | 660,701 |
| 2026-06-12 | 1,470.00 | 1,500.00 | 1,465.00 | 1,480.00 | 1,454.77 | 323,252 |
| 2026-06-11 | 1,462.00 | 1,488.00 | 1,453.00 | 1,482.00 | 1,456.74 | 332,260 |
| 2026-06-10 | 1,470.00 | 1,474.00 | 1,450.00 | 1,463.00 | 1,438.06 | 558,813 |
| 2026-06-09 | 1,455.00 | 1,478.00 | 1,450.00 | 1,456.00 | 1,431.18 | 414,465 |
| 2026-06-08 | 1,466.00 | 1,476.00 | 1,454.00 | 1,463.00 | 1,438.06 | 633,051 |
| 2026-06-05 | 1,452.00 | 1,480.36 | 1,451.00 | 1,471.00 | 1,445.93 | 421,259 |
| 2026-06-04 | 1,420.00 | 1,474.00 | 1,419.00 | 1,460.00 | 1,435.11 | 718,920 |
| 2026-06-03 | 1,439.00 | 1,439.00 | 1,414.00 | 1,416.00 | 1,391.86 | 752,918 |
| 2026-06-02 | 1,435.00 | 1,458.00 | 1,397.00 | 1,421.00 | 1,396.78 | 3,149,518 |
| 2026-06-01 | 1,467.00 | 1,481.00 | 1,422.00 | 1,422.00 | 1,397.76 | 747,747 |
| 2026-05-29 | 1,493.00 | 1,493.00 | 1,467.00 | 1,476.00 | 1,450.84 | 2,069,149 |
| 2026-05-28 | 1,488.00 | 1,494.00 | 1,462.00 | 1,477.00 | 1,451.82 | 507,981 |
| 2026-05-27 | 1,486.00 | 1,503.00 | 1,473.00 | 1,495.00 | 1,469.52 | 682,871 |
| 2026-05-26 | 1,477.00 | 1,498.00 | 1,466.00 | 1,480.00 | 1,454.77 | 974,527 |
| 2026-05-22 | 1,482.00 | 1,484.00 | 1,459.00 | 1,459.00 | 1,434.13 | 511,800 |
| 2026-05-21 | 1,478.00 | 1,490.00 | 1,467.00 | 1,467.00 | 1,441.99 | 1,158,726 |
| 2026-05-20 | 1,451.00 | 1,487.00 | 1,444.00 | 1,478.00 | 1,452.81 | 1,022,884 |
| 2026-05-19 | 1,462.00 | 1,475.33 | 1,446.00 | 1,455.00 | 1,430.20 | 1,107,138 |
| 2026-05-18 | 1,438.00 | 1,462.00 | 1,421.00 | 1,445.00 | 1,420.37 | 422,356 |
| 2026-05-15 | 1,402.00 | 1,440.00 | 1,402.00 | 1,440.00 | 1,415.45 | 1,239,990 |
| 2026-05-14 | 1,430.00 | 1,456.00 | 1,420.00 | 1,424.00 | 1,399.73 | 557,310 |
| 2026-05-13 | 1,414.00 | 1,422.00 | 1,403.00 | 1,422.00 | 1,397.76 | 595,120 |
| 2026-05-12 | 1,410.00 | 1,424.00 | 1,399.00 | 1,402.00 | 1,378.10 | 472,425 |
| 2026-05-11 | 1,423.00 | 1,432.00 | 1,411.00 | 1,427.00 | 1,402.68 | 425,392 |
| 2026-05-08 | 1,410.50 | 1,425.00 | 1,402.50 | 1,417.50 | 1,393.34 | 800,018 |
| 2026-05-07 | 1,443.00 | 1,451.00 | 1,409.00 | 1,410.50 | 1,386.46 | 803,093 |
| 2026-05-06 | 1,427.50 | 1,448.50 | 1,418.50 | 1,429.50 | 1,405.13 | 607,728 |
| 2026-05-05 | 1,420.00 | 1,443.00 | 1,405.00 | 1,411.00 | 1,386.95 | 828,750 |
| 2026-05-01 | 1,390.50 | 1,409.00 | 1,390.00 | 1,408.00 | 1,384.00 | 297,036 |
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.