Hikma Pharmaceuticals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 2,072.00 | 2,092.00 | 2,064.00 | 2,074.00 | 1,953.54 | 642,444 |
| 2025-05-19 | 2,064.00 | 2,078.00 | 2,050.00 | 2,068.00 | 1,947.89 | 420,901 |
| 2025-05-16 | 2,092.00 | 2,094.00 | 2,048.00 | 2,070.00 | 1,949.77 | 481,892 |
| 2025-05-15 | 1,931.00 | 2,114.00 | 1,931.00 | 2,084.00 | 1,962.96 | 937,358 |
| 2025-05-14 | 1,967.00 | 2,012.00 | 1,935.00 | 1,941.00 | 1,828.26 | 465,008 |
| 2025-05-13 | 1,945.00 | 1,961.00 | 1,910.00 | 1,947.00 | 1,833.92 | 833,602 |
| 2025-05-12 | 2,018.00 | 2,018.00 | 1,926.00 | 1,955.00 | 1,841.45 | 731,842 |
| 2025-05-09 | 2,038.00 | 2,040.00 | 2,004.00 | 2,004.00 | 1,887.61 | 234,593 |
| 2025-05-08 | 2,018.00 | 2,042.00 | 1,992.00 | 2,024.00 | 1,906.44 | 580,462 |
| 2025-05-07 | 1,990.00 | 2,006.00 | 1,972.00 | 2,004.00 | 1,887.61 | 429,063 |
| 2025-05-06 | 2,014.00 | 2,030.00 | 2,010.00 | 2,010.00 | 1,893.26 | 418,672 |
| 2025-05-02 | 1,969.00 | 2,022.00 | 1,969.00 | 2,006.00 | 1,889.49 | 313,285 |
| 2025-05-01 | 1,983.00 | 2,008.00 | 1,967.00 | 1,999.00 | 1,882.90 | 131,092 |
| 2025-04-30 | 1,965.00 | 2,006.00 | 1,963.00 | 1,985.00 | 1,869.71 | 426,769 |
| 2025-04-29 | 1,949.00 | 1,962.00 | 1,932.00 | 1,961.00 | 1,847.10 | 401,622 |
| 2025-04-28 | 1,911.00 | 1,939.00 | 1,900.00 | 1,937.00 | 1,824.50 | 612,438 |
| 2025-04-25 | 1,934.00 | 1,934.00 | 1,896.00 | 1,899.00 | 1,788.70 | 755,452 |
| 2025-04-24 | 1,911.00 | 1,928.00 | 1,887.00 | 1,922.00 | 1,810.37 | 340,491 |
| 2025-04-23 | 1,898.00 | 1,913.00 | 1,885.00 | 1,904.00 | 1,793.41 | 417,915 |
| 2025-04-22 | 1,884.00 | 1,891.00 | 1,861.00 | 1,881.00 | 1,771.75 | 295,974 |
| 2025-04-17 | 1,888.00 | 1,895.00 | 1,867.00 | 1,885.00 | 1,775.52 | 330,178 |
| 2025-04-16 | 1,899.00 | 1,908.00 | 1,881.00 | 1,891.00 | 1,781.17 | 296,580 |
| 2025-04-15 | 1,874.00 | 1,914.00 | 1,873.00 | 1,907.00 | 1,796.24 | 479,401 |
| 2025-04-14 | 1,860.00 | 1,876.00 | 1,832.00 | 1,869.00 | 1,760.45 | 313,746 |
| 2025-04-11 | 1,859.00 | 1,859.00 | 1,813.00 | 1,830.00 | 1,723.71 | 469,545 |
| 2025-04-10 | 1,921.00 | 1,921.00 | 1,839.00 | 1,839.00 | 1,732.19 | 526,338 |
| 2025-04-09 | 1,795.00 | 1,810.00 | 1,751.00 | 1,774.00 | 1,670.96 | 964,219 |
| 2025-04-08 | 1,800.00 | 1,851.00 | 1,793.00 | 1,841.00 | 1,734.07 | 545,140 |
| 2025-04-07 | 1,849.00 | 1,866.00 | 1,780.00 | 1,794.00 | 1,689.80 | 849,762 |
| 2025-04-04 | 1,954.00 | 1,955.00 | 1,853.00 | 1,877.00 | 1,767.98 | 599,610 |
| 2025-04-03 | 1,927.00 | 1,992.00 | 1,919.00 | 1,955.00 | 1,841.45 | 387,927 |
| 2025-04-02 | 1,948.00 | 1,950.00 | 1,903.00 | 1,937.00 | 1,824.50 | 630,743 |
| 2025-04-01 | 1,959.00 | 1,974.00 | 1,948.00 | 1,948.00 | 1,834.86 | 488,362 |
| 2025-03-31 | 1,959.00 | 1,959.00 | 1,930.00 | 1,949.00 | 1,835.80 | 520,220 |
| 2025-03-28 | 1,999.00 | 2,004.00 | 1,963.00 | 1,963.00 | 1,848.99 | 405,517 |
| 2025-03-27 | 2,006.00 | 2,012.00 | 1,978.00 | 1,996.00 | 1,880.07 | 441,914 |
| 2025-03-26 | 2,008.00 | 2,026.00 | 1,994.00 | 2,010.00 | 1,893.26 | 637,045 |
| 2025-03-25 | 2,000.00 | 2,034.00 | 1,978.00 | 2,006.00 | 1,889.49 | 618,017 |
| 2025-03-24 | 2,030.00 | 2,030.00 | 1,982.00 | 1,986.00 | 1,870.65 | 424,903 |
| 2025-03-21 | 2,018.00 | 2,028.00 | 2,006.00 | 2,020.00 | 1,902.68 | 843,795 |
| 2025-03-20 | 2,044.00 | 2,050.00 | 2,008.00 | 2,022.00 | 1,904.56 | 645,564 |
| 2025-03-19 | 2,050.00 | 2,090.00 | 2,042.00 | 2,080.00 | 1,924.14 | 515,393 |
| 2025-03-18 | 2,030.00 | 2,062.00 | 2,020.00 | 2,058.00 | 1,903.79 | 417,732 |
| 2025-03-17 | 2,000.00 | 2,038.00 | 1,994.00 | 2,030.00 | 1,877.89 | 419,848 |
| 2025-03-14 | 2,028.00 | 2,028.00 | 1,997.43 | 2,012.00 | 1,861.24 | 579,536 |
| 2025-03-13 | 2,060.00 | 2,064.00 | 2,008.00 | 2,016.00 | 1,864.94 | 1,812,723 |
| 2025-03-12 | 2,094.00 | 2,104.00 | 2,060.00 | 2,072.00 | 1,916.74 | 524,167 |
| 2025-03-11 | 2,100.00 | 2,136.00 | 2,096.00 | 2,104.00 | 1,946.35 | 1,521,569 |
| 2025-03-10 | 2,166.00 | 2,172.00 | 2,110.00 | 2,118.00 | 1,959.30 | 611,470 |
| 2025-03-07 | 2,154.00 | 2,164.00 | 2,108.00 | 2,124.00 | 1,964.85 | 512,610 |
| 2025-03-06 | 2,168.00 | 2,184.00 | 2,130.00 | 2,164.00 | 2,001.85 | 487,846 |
| 2025-03-05 | 2,160.00 | 2,166.00 | 2,136.80 | 2,148.00 | 1,987.05 | 364,303 |
| 2025-03-04 | 2,184.00 | 2,184.00 | 2,156.00 | 2,158.00 | 1,996.30 | 659,553 |
| 2025-03-03 | 2,160.00 | 2,198.00 | 2,160.00 | 2,176.00 | 2,012.95 | 322,570 |
| 2025-02-28 | 2,148.00 | 2,184.00 | 2,148.00 | 2,160.00 | 1,998.15 | 940,948 |
| 2025-02-27 | 2,152.00 | 2,198.00 | 2,142.00 | 2,182.00 | 2,018.50 | 900,192 |
| 2025-02-26 | 2,024.00 | 2,182.00 | 2,006.00 | 2,154.00 | 1,992.60 | 1,582,442 |
| 2025-02-25 | 2,288.00 | 2,317.98 | 2,286.00 | 2,296.00 | 2,123.96 | 448,134 |
| 2025-02-24 | 2,330.00 | 2,330.00 | 2,298.00 | 2,304.00 | 2,131.36 | 259,554 |
| 2025-02-21 | 2,290.00 | 2,318.99 | 2,276.00 | 2,310.00 | 2,136.91 | 353,680 |
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.