Hikma Pharmaceuticals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 1,533.00 | 1,570.00 | 1,528.81 | 1,554.00 | 1,485.56 | 576,432 |
| 2026-02-02 | 1,535.00 | 1,559.00 | 1,535.00 | 1,551.00 | 1,482.69 | 640,843 |
| 2026-01-30 | 1,514.00 | 1,530.00 | 1,508.00 | 1,529.00 | 1,461.66 | 1,634,338 |
| 2026-01-29 | 1,530.00 | 1,538.00 | 1,505.48 | 1,517.00 | 1,450.19 | 380,402 |
| 2026-01-28 | 1,544.00 | 1,549.88 | 1,524.00 | 1,533.00 | 1,465.48 | 444,123 |
| 2026-01-27 | 1,575.00 | 1,583.00 | 1,545.00 | 1,545.00 | 1,476.96 | 922,338 |
| 2026-01-26 | 1,559.00 | 1,568.00 | 1,545.00 | 1,568.00 | 1,498.94 | 1,491,587 |
| 2026-01-23 | 1,579.00 | 1,579.00 | 1,535.93 | 1,554.00 | 1,485.56 | 448,052 |
| 2026-01-22 | 1,537.00 | 1,568.00 | 1,529.00 | 1,568.00 | 1,498.94 | 1,426,135 |
| 2026-01-21 | 1,534.00 | 1,538.00 | 1,513.00 | 1,520.00 | 1,453.06 | 447,283 |
| 2026-01-20 | 1,535.00 | 1,543.00 | 1,520.00 | 1,527.00 | 1,459.75 | 348,743 |
| 2026-01-19 | 1,570.00 | 1,580.00 | 1,539.24 | 1,543.00 | 1,475.04 | 276,618 |
| 2026-01-16 | 1,568.00 | 1,603.00 | 1,557.00 | 1,570.00 | 1,500.85 | 921,075 |
| 2026-01-15 | 1,562.00 | 1,571.84 | 1,555.00 | 1,562.00 | 1,493.21 | 257,529 |
| 2026-01-14 | 1,548.00 | 1,567.00 | 1,537.00 | 1,567.00 | 1,497.99 | 613,292 |
| 2026-01-13 | 1,562.00 | 1,574.00 | 1,528.00 | 1,538.00 | 1,470.26 | 586,465 |
| 2026-01-12 | 1,574.00 | 1,581.00 | 1,556.00 | 1,565.00 | 1,496.07 | 559,084 |
| 2026-01-09 | 1,550.00 | 1,585.00 | 1,546.00 | 1,574.00 | 1,504.68 | 554,029 |
| 2026-01-08 | 1,581.00 | 1,581.00 | 1,532.00 | 1,550.00 | 1,481.73 | 754,232 |
| 2026-01-07 | 1,550.00 | 1,578.00 | 1,543.00 | 1,567.00 | 1,497.99 | 1,191,087 |
| 2026-01-06 | 1,518.00 | 1,585.00 | 1,518.00 | 1,585.00 | 1,515.19 | 1,827,949 |
| 2026-01-05 | 1,534.00 | 1,551.00 | 1,495.00 | 1,527.00 | 1,459.75 | 580,256 |
| 2026-01-02 | 1,549.00 | 1,556.00 | 1,518.00 | 1,523.00 | 1,455.92 | 437,854 |
| 2025-12-31 | 1,550.00 | 1,556.00 | 1,544.00 | 1,550.00 | 1,481.73 | 192,598 |
| 2025-12-30 | 1,530.00 | 1,550.00 | 1,528.00 | 1,550.00 | 1,481.73 | 289,874 |
| 2025-12-29 | 1,528.00 | 1,546.38 | 1,524.00 | 1,536.00 | 1,468.35 | 351,346 |
| 2025-12-24 | 1,524.00 | 1,533.00 | 1,521.00 | 1,533.00 | 1,465.48 | 91,426 |
| 2025-12-23 | 1,526.00 | 1,540.00 | 1,518.00 | 1,526.00 | 1,458.79 | 450,822 |
| 2025-12-22 | 1,511.00 | 1,524.00 | 1,502.00 | 1,523.00 | 1,455.92 | 455,742 |
| 2025-12-19 | 1,502.00 | 1,515.00 | 1,493.00 | 1,512.00 | 1,445.41 | 2,077,560 |
| 2025-12-18 | 1,514.00 | 1,519.00 | 1,498.00 | 1,510.00 | 1,443.50 | 890,820 |
| 2025-12-17 | 1,510.00 | 1,523.00 | 1,500.00 | 1,514.00 | 1,447.32 | 1,303,615 |
| 2025-12-16 | 1,513.00 | 1,513.00 | 1,492.00 | 1,507.00 | 1,440.63 | 805,053 |
| 2025-12-15 | 1,504.00 | 1,518.36 | 1,482.00 | 1,503.00 | 1,436.80 | 1,133,613 |
| 2025-12-12 | 1,530.00 | 1,535.00 | 1,509.00 | 1,516.00 | 1,449.23 | 459,398 |
| 2025-12-11 | 1,536.00 | 1,537.00 | 1,520.00 | 1,528.00 | 1,460.70 | 517,398 |
| 2025-12-10 | 1,540.00 | 1,554.00 | 1,530.00 | 1,530.00 | 1,462.62 | 415,924 |
| 2025-12-09 | 1,569.00 | 1,575.00 | 1,550.00 | 1,550.00 | 1,481.73 | 776,317 |
| 2025-12-08 | 1,592.00 | 1,608.00 | 1,562.00 | 1,562.00 | 1,493.21 | 580,785 |
| 2025-12-05 | 1,592.00 | 1,608.00 | 1,588.00 | 1,594.00 | 1,523.80 | 303,892 |
| 2025-12-04 | 1,580.00 | 1,601.00 | 1,575.00 | 1,590.00 | 1,519.97 | 279,053 |
| 2025-12-03 | 1,578.00 | 1,586.00 | 1,562.00 | 1,580.00 | 1,510.41 | 493,700 |
| 2025-12-02 | 1,580.00 | 1,580.00 | 1,562.00 | 1,578.00 | 1,508.50 | 446,206 |
| 2025-12-01 | 1,560.00 | 1,582.00 | 1,552.00 | 1,575.00 | 1,505.63 | 469,414 |
| 2025-11-28 | 1,611.00 | 1,611.00 | 1,554.00 | 1,554.00 | 1,485.56 | 538,326 |
| 2025-11-27 | 1,559.00 | 1,577.00 | 1,554.00 | 1,570.00 | 1,500.85 | 245,722 |
| 2025-11-26 | 1,607.00 | 1,607.00 | 1,560.00 | 1,560.00 | 1,491.29 | 1,612,713 |
| 2025-11-25 | 1,603.00 | 1,612.00 | 1,578.00 | 1,600.00 | 1,529.53 | 2,018,476 |
| 2025-11-24 | 1,602.00 | 1,616.00 | 1,590.00 | 1,609.00 | 1,538.14 | 1,069,768 |
| 2025-11-21 | 1,554.00 | 1,601.00 | 1,553.00 | 1,595.00 | 1,524.75 | 1,012,214 |
| 2025-11-20 | 1,580.00 | 1,586.00 | 1,562.50 | 1,564.00 | 1,495.12 | 286,245 |
| 2025-11-19 | 1,556.00 | 1,588.00 | 1,552.00 | 1,577.00 | 1,507.55 | 850,911 |
| 2025-11-18 | 1,558.00 | 1,580.00 | 1,547.00 | 1,558.00 | 1,489.38 | 359,893 |
| 2025-11-17 | 1,584.00 | 1,584.00 | 1,558.00 | 1,577.00 | 1,507.55 | 376,916 |
| 2025-11-14 | 1,585.00 | 1,607.00 | 1,577.00 | 1,577.00 | 1,507.55 | 570,822 |
| 2025-11-13 | 1,587.00 | 1,602.00 | 1,584.00 | 1,595.00 | 1,524.75 | 581,565 |
| 2025-11-12 | 1,598.00 | 1,602.00 | 1,587.00 | 1,587.00 | 1,517.11 | 531,373 |
| 2025-11-11 | 1,576.00 | 1,602.00 | 1,555.00 | 1,597.00 | 1,526.67 | 639,031 |
| 2025-11-10 | 1,583.00 | 1,603.30 | 1,530.00 | 1,555.00 | 1,486.51 | 810,904 |
| 2025-11-07 | 1,542.00 | 1,603.00 | 1,525.00 | 1,582.00 | 1,512.33 | 2,125,678 |
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.