See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.23▲ 2.14%
← HIK.LSE stock page

Hikma Pharmaceuticals PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-192,015.002,042.002,015.002,020.001,723.35622,436
2022-01-182,065.002,065.002,016.002,029.001,731.02453,447
2022-01-172,077.002,093.002,066.002,069.001,765.15187,508
2022-01-142,046.002,087.002,044.002,056.001,754.06282,484
2022-01-132,072.002,094.002,052.002,061.001,758.32388,886
2022-01-122,107.002,111.002,080.002,080.001,774.53336,222
2022-01-112,118.002,128.002,094.002,098.001,789.89480,412
2022-01-102,141.002,146.002,096.002,103.001,794.16300,343
2022-01-072,123.002,134.002,087.002,134.001,820.60428,341
2022-01-062,176.002,191.002,125.002,125.001,812.93796,462
2022-01-052,209.002,209.002,177.002,191.001,869.23338,158
2022-01-042,220.002,230.192,175.002,189.001,867.53412,969
2021-12-312,186.002,219.002,185.052,219.001,893.1278,881
2021-12-302,225.002,234.002,214.002,220.001,893.97149,006
2021-12-292,217.002,266.002,197.002,228.001,900.80342,600
2021-12-242,239.002,239.002,189.002,189.001,867.53108,016
2021-12-232,225.002,225.002,175.002,186.001,864.97231,917
2021-12-222,214.002,231.002,207.002,212.001,887.15252,328
2021-12-212,204.002,219.002,179.002,203.001,879.47334,416
2021-12-202,204.002,232.002,183.002,189.001,867.53385,787
2021-12-172,198.002,231.002,196.002,220.001,893.97544,694
2021-12-162,250.002,250.002,195.002,198.001,875.21846,149
2021-12-152,208.002,239.002,199.872,227.001,899.95282,279
2021-12-142,250.002,276.512,197.002,204.001,880.32399,799
2021-12-132,228.002,256.002,204.002,236.001,907.621,078,008
2021-12-102,238.002,243.002,202.002,213.001,888.00457,704
2021-12-092,202.002,272.002,202.002,241.001,911.89274,151
2021-12-082,275.002,288.002,248.002,267.001,934.07282,093
2021-12-072,283.002,294.002,253.002,266.001,933.22492,030
2021-12-062,229.002,288.002,227.002,279.001,944.31389,517
2021-12-032,208.002,210.002,188.002,197.001,874.35311,303
2021-12-022,231.002,246.002,176.002,203.001,879.47389,940
2021-12-012,210.002,272.002,200.632,248.001,917.86521,112
2021-11-302,224.002,238.002,174.652,215.001,889.71996,999
2021-11-292,277.002,288.732,230.002,230.001,902.51623,957
2021-11-262,272.002,310.002,262.002,278.001,943.46372,608
2021-11-252,295.002,312.002,289.582,312.001,972.46168,482
2021-11-242,280.002,294.002,265.002,288.001,951.99457,456
2021-11-232,277.002,296.002,260.002,282.001,946.87176,116
2021-11-222,317.002,317.002,280.642,290.001,953.69284,041
2021-11-192,283.002,310.002,270.002,300.001,962.23941,525
2021-11-182,344.002,358.002,285.002,287.001,951.13376,617
2021-11-172,354.002,360.002,334.002,342.001,998.06716,664
2021-11-162,344.002,369.002,317.002,334.001,991.23392,727
2021-11-152,357.002,370.002,343.002,366.002,018.53340,406
2021-11-122,384.002,387.002,349.002,358.002,011.711,256,724
2021-11-112,378.002,403.002,366.002,369.002,021.09442,024
2021-11-102,364.002,402.002,364.002,378.002,028.77448,317
2021-11-092,410.002,416.002,375.002,392.002,040.71249,103
2021-11-082,390.002,419.002,385.002,407.002,053.51336,080
2021-11-052,400.002,444.002,389.002,391.002,039.86495,338
2021-11-042,490.002,496.002,384.002,432.002,074.84571,864
2021-11-032,464.002,496.002,455.002,464.002,102.14332,163
2021-11-022,445.002,487.002,430.002,474.002,110.67256,296
2021-11-012,417.002,457.002,401.002,445.002,085.93220,650
2021-10-292,437.002,437.002,392.322,407.002,053.51444,133
2021-10-282,409.002,443.002,402.002,434.002,076.55151,747
2021-10-272,444.002,481.002,407.002,414.002,059.48242,518
2021-10-262,460.002,470.002,424.002,459.002,097.88228,621
2021-10-252,457.002,483.002,443.002,459.002,097.88207,716
← NewerPage 21 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-130.2909 GBP
2026-03-190.3529 GBP
2025-08-140.2701 GBP
2025-03-200.3721 GBP
2024-08-150.2427 GBP
2024-03-210.3714 GBP
2023-08-100.1988 GBP
2023-03-230.2952 GBP
2022-08-180.1600 GBP
2022-03-170.2600 GBP
2021-08-190.1300 GBP
2021-03-180.2470 GBP
2020-08-200.1200 GBP
2020-03-190.2422 GBP
2019-08-220.1400 GBP
2019-04-040.2000 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.