Hikma Pharmaceuticals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 2,290.00 | 2,318.99 | 2,276.00 | 2,310.00 | 2,136.91 | 353,680 |
| 2025-02-20 | 2,286.00 | 2,294.00 | 2,268.00 | 2,280.00 | 2,109.16 | 273,199 |
| 2025-02-19 | 2,320.00 | 2,320.00 | 2,292.00 | 2,294.00 | 2,122.11 | 288,169 |
| 2025-02-18 | 2,316.00 | 2,330.00 | 2,304.00 | 2,318.00 | 2,144.31 | 279,475 |
| 2025-02-17 | 2,280.00 | 2,318.00 | 2,276.00 | 2,318.00 | 2,144.31 | 172,481 |
| 2025-02-14 | 2,342.00 | 2,350.00 | 2,284.00 | 2,292.00 | 2,120.26 | 366,012 |
| 2025-02-13 | 2,350.00 | 2,360.00 | 2,330.00 | 2,340.00 | 2,164.66 | 313,804 |
| 2025-02-12 | 2,336.00 | 2,348.00 | 2,332.00 | 2,338.00 | 2,162.81 | 926,973 |
| 2025-02-11 | 2,300.00 | 2,356.00 | 2,300.00 | 2,338.00 | 2,162.81 | 1,667,665 |
| 2025-02-10 | 2,280.00 | 2,314.00 | 2,280.00 | 2,308.00 | 2,135.06 | 263,707 |
| 2025-02-07 | 2,290.00 | 2,298.00 | 2,278.00 | 2,284.00 | 2,112.86 | 358,587 |
| 2025-02-06 | 2,292.00 | 2,302.00 | 2,280.00 | 2,294.00 | 2,122.11 | 281,458 |
| 2025-02-05 | 2,274.00 | 2,284.00 | 2,256.00 | 2,282.00 | 2,111.01 | 304,226 |
| 2025-02-04 | 2,272.00 | 2,294.00 | 2,260.00 | 2,272.00 | 2,101.76 | 273,350 |
| 2025-02-03 | 2,280.00 | 2,290.00 | 2,250.00 | 2,282.00 | 2,111.01 | 388,406 |
| 2025-01-31 | 2,270.00 | 2,296.00 | 2,256.00 | 2,292.00 | 2,120.26 | 1,187,304 |
| 2025-01-30 | 2,260.00 | 2,290.00 | 2,246.00 | 2,280.00 | 2,109.16 | 1,765,604 |
| 2025-01-29 | 2,204.00 | 2,254.00 | 2,204.00 | 2,248.00 | 2,079.56 | 666,452 |
| 2025-01-28 | 2,142.00 | 2,226.00 | 2,142.00 | 2,212.00 | 2,046.25 | 523,054 |
| 2025-01-27 | 2,136.00 | 2,184.00 | 2,120.00 | 2,172.00 | 2,009.25 | 359,759 |
| 2025-01-24 | 2,144.00 | 2,154.00 | 2,128.00 | 2,130.00 | 1,970.40 | 225,961 |
| 2025-01-23 | 2,146.00 | 2,154.00 | 2,124.00 | 2,146.00 | 1,985.20 | 622,625 |
| 2025-01-22 | 2,118.00 | 2,130.00 | 2,108.00 | 2,130.00 | 1,970.40 | 387,614 |
| 2025-01-21 | 2,088.00 | 2,112.00 | 2,080.00 | 2,110.00 | 1,951.90 | 272,172 |
| 2025-01-20 | 2,104.00 | 2,104.00 | 2,074.00 | 2,084.00 | 1,927.84 | 417,047 |
| 2025-01-17 | 2,094.00 | 2,102.00 | 2,076.00 | 2,086.00 | 1,929.69 | 345,377 |
| 2025-01-16 | 2,030.00 | 2,082.00 | 2,030.00 | 2,072.00 | 1,916.74 | 426,186 |
| 2025-01-15 | 1,999.00 | 2,030.00 | 1,993.00 | 2,028.00 | 1,876.04 | 783,209 |
| 2025-01-14 | 2,008.00 | 2,056.00 | 1,989.00 | 2,002.00 | 1,851.99 | 408,047 |
| 2025-01-13 | 2,062.00 | 2,062.00 | 1,986.00 | 2,008.00 | 1,857.54 | 163,944 |
| 2025-01-10 | 2,054.00 | 2,069.11 | 2,020.00 | 2,022.00 | 1,870.49 | 176,464 |
| 2025-01-09 | 2,026.00 | 2,064.00 | 2,010.00 | 2,062.00 | 1,907.49 | 345,387 |
| 2025-01-08 | 2,012.00 | 2,054.00 | 1,995.00 | 2,014.00 | 1,863.09 | 364,279 |
| 2025-01-07 | 2,014.00 | 2,022.00 | 1,988.00 | 2,012.00 | 1,861.24 | 551,241 |
| 2025-01-06 | 1,985.00 | 2,026.00 | 1,973.00 | 2,020.00 | 1,868.64 | 183,513 |
| 2025-01-03 | 2,012.00 | 2,022.00 | 1,983.00 | 1,993.00 | 1,843.66 | 156,583 |
| 2025-01-02 | 1,999.00 | 2,018.00 | 1,995.00 | 2,014.00 | 1,863.09 | 217,615 |
| 2024-12-31 | 1,967.00 | 2,002.90 | 1,964.00 | 1,993.00 | 1,843.66 | 103,513 |
| 2024-12-30 | 1,973.00 | 1,990.00 | 1,968.00 | 1,984.00 | 1,835.34 | 189,771 |
| 2024-12-27 | 1,992.00 | 1,999.00 | 1,974.00 | 1,982.00 | 1,833.49 | 281,209 |
| 2024-12-24 | 1,989.00 | 2,000.00 | 1,974.00 | 1,989.00 | 1,839.96 | 387,166 |
| 2024-12-23 | 1,938.00 | 1,988.40 | 1,932.00 | 1,988.00 | 1,839.04 | 250,174 |
| 2024-12-20 | 1,932.00 | 1,959.13 | 1,918.00 | 1,953.00 | 1,806.66 | 843,156 |
| 2024-12-19 | 1,915.00 | 1,935.00 | 1,909.00 | 1,935.00 | 1,790.01 | 328,985 |
| 2024-12-18 | 1,924.00 | 1,931.00 | 1,906.00 | 1,928.00 | 1,783.53 | 395,210 |
| 2024-12-17 | 1,920.00 | 1,938.00 | 1,860.00 | 1,915.00 | 1,771.51 | 797,463 |
| 2024-12-16 | 1,937.00 | 1,944.00 | 1,892.00 | 1,938.00 | 1,792.78 | 477,569 |
| 2024-12-13 | 1,955.00 | 1,957.00 | 1,918.00 | 1,934.00 | 1,789.08 | 145,043 |
| 2024-12-12 | 1,985.00 | 1,985.00 | 1,947.00 | 1,954.00 | 1,807.59 | 191,151 |
| 2024-12-11 | 1,955.00 | 1,967.00 | 1,938.00 | 1,964.00 | 1,816.84 | 194,058 |
| 2024-12-10 | 1,995.00 | 1,995.00 | 1,947.00 | 1,956.00 | 1,809.44 | 978,995 |
| 2024-12-09 | 1,949.00 | 1,961.00 | 1,924.00 | 1,958.00 | 1,811.29 | 203,266 |
| 2024-12-06 | 1,940.00 | 1,946.00 | 1,919.00 | 1,931.00 | 1,786.31 | 379,905 |
| 2024-12-05 | 1,955.00 | 1,966.00 | 1,934.00 | 1,940.00 | 1,794.63 | 200,795 |
| 2024-12-04 | 1,955.00 | 1,967.00 | 1,942.00 | 1,955.00 | 1,808.51 | 454,016 |
| 2024-12-03 | 1,933.00 | 1,964.00 | 1,933.00 | 1,962.00 | 1,814.99 | 284,179 |
| 2024-12-02 | 1,940.00 | 1,946.00 | 1,917.50 | 1,934.00 | 1,789.08 | 213,737 |
| 2024-11-29 | 1,932.00 | 1,947.71 | 1,920.00 | 1,924.00 | 1,779.83 | 282,960 |
| 2024-11-28 | 1,963.00 | 1,965.00 | 1,935.00 | 1,935.00 | 1,790.01 | 508,777 |
| 2024-11-27 | 1,974.00 | 1,975.00 | 1,951.00 | 1,957.00 | 1,810.36 | 289,345 |
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.