Hikma Pharmaceuticals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 1,978.00 | 1,988.00 | 1,958.00 | 1,965.00 | 1,817.76 | 200,347 |
| 2024-11-25 | 1,964.00 | 1,993.00 | 1,947.53 | 1,980.00 | 1,831.64 | 1,705,732 |
| 2024-11-22 | 1,900.00 | 1,968.00 | 1,882.00 | 1,950.00 | 1,803.88 | 406,774 |
| 2024-11-21 | 1,847.00 | 1,872.00 | 1,821.00 | 1,872.00 | 1,731.73 | 336,174 |
| 2024-11-20 | 1,839.00 | 1,852.00 | 1,834.00 | 1,845.00 | 1,706.75 | 414,749 |
| 2024-11-19 | 1,823.00 | 1,845.00 | 1,823.00 | 1,838.00 | 1,700.28 | 316,983 |
| 2024-11-18 | 1,817.00 | 1,837.00 | 1,800.00 | 1,819.00 | 1,682.70 | 399,550 |
| 2024-11-15 | 1,794.00 | 1,816.00 | 1,782.24 | 1,816.00 | 1,679.93 | 409,969 |
| 2024-11-14 | 1,804.00 | 1,813.00 | 1,788.00 | 1,794.00 | 1,659.57 | 649,785 |
| 2024-11-13 | 1,831.00 | 1,835.00 | 1,807.00 | 1,809.00 | 1,673.45 | 359,637 |
| 2024-11-12 | 1,823.00 | 1,838.00 | 1,810.00 | 1,826.00 | 1,689.18 | 405,717 |
| 2024-11-11 | 1,837.00 | 1,877.00 | 1,831.00 | 1,837.00 | 1,699.35 | 399,712 |
| 2024-11-08 | 1,806.00 | 1,843.00 | 1,805.00 | 1,831.00 | 1,693.80 | 727,481 |
| 2024-11-07 | 1,775.00 | 1,801.00 | 1,757.00 | 1,801.00 | 1,666.05 | 3,615,355 |
| 2024-11-06 | 1,825.00 | 1,855.00 | 1,772.00 | 1,772.00 | 1,639.22 | 410,827 |
| 2024-11-05 | 1,839.00 | 1,862.00 | 1,820.00 | 1,820.00 | 1,683.63 | 536,267 |
| 2024-11-04 | 1,873.00 | 1,886.00 | 1,847.00 | 1,856.00 | 1,716.93 | 202,889 |
| 2024-11-01 | 1,843.00 | 1,888.00 | 1,838.35 | 1,873.00 | 1,732.65 | 457,087 |
| 2024-10-31 | 1,900.00 | 1,901.00 | 1,840.00 | 1,855.00 | 1,716.00 | 454,785 |
| 2024-10-30 | 1,912.00 | 1,934.00 | 1,899.00 | 1,902.00 | 1,759.48 | 319,552 |
| 2024-10-29 | 1,942.00 | 1,942.00 | 1,889.00 | 1,920.00 | 1,776.13 | 415,904 |
| 2024-10-28 | 1,941.00 | 1,953.00 | 1,933.00 | 1,933.00 | 1,788.16 | 340,269 |
| 2024-10-25 | 1,952.00 | 1,963.00 | 1,928.00 | 1,942.00 | 1,796.48 | 301,495 |
| 2024-10-24 | 1,965.00 | 1,975.00 | 1,949.00 | 1,949.00 | 1,802.96 | 280,712 |
| 2024-10-23 | 2,002.00 | 2,012.00 | 1,969.00 | 1,973.00 | 1,825.16 | 346,062 |
| 2024-10-22 | 1,987.00 | 2,004.00 | 1,980.00 | 2,002.00 | 1,851.99 | 143,174 |
| 2024-10-21 | 2,010.00 | 2,022.00 | 1,997.00 | 1,997.00 | 1,847.36 | 197,763 |
| 2024-10-18 | 2,014.00 | 2,020.00 | 1,992.00 | 1,998.00 | 1,848.29 | 250,589 |
| 2024-10-17 | 1,989.00 | 2,018.10 | 1,982.00 | 2,018.00 | 1,866.79 | 257,258 |
| 2024-10-16 | 1,973.00 | 2,006.00 | 1,956.00 | 2,002.00 | 1,851.99 | 256,079 |
| 2024-10-15 | 1,937.00 | 1,962.00 | 1,928.00 | 1,961.00 | 1,814.06 | 489,758 |
| 2024-10-14 | 1,860.00 | 1,930.00 | 1,860.00 | 1,924.00 | 1,779.83 | 213,637 |
| 2024-10-11 | 1,893.00 | 1,907.00 | 1,890.45 | 1,899.00 | 1,756.71 | 166,994 |
| 2024-10-10 | 1,902.00 | 1,920.00 | 1,887.00 | 1,895.00 | 1,753.01 | 1,626,849 |
| 2024-10-09 | 1,906.00 | 1,931.00 | 1,900.00 | 1,906.00 | 1,763.18 | 201,733 |
| 2024-10-08 | 1,877.00 | 1,900.00 | 1,860.78 | 1,900.00 | 1,757.63 | 135,216 |
| 2024-10-07 | 1,904.00 | 1,912.00 | 1,879.00 | 1,879.00 | 1,738.20 | 171,613 |
| 2024-10-04 | 1,905.00 | 1,921.00 | 1,893.00 | 1,904.00 | 1,761.33 | 181,100 |
| 2024-10-03 | 1,924.00 | 1,924.00 | 1,878.00 | 1,905.00 | 1,762.26 | 611,402 |
| 2024-10-02 | 1,906.00 | 1,916.00 | 1,893.00 | 1,912.00 | 1,768.73 | 295,031 |
| 2024-10-01 | 1,938.00 | 1,938.00 | 1,898.00 | 1,911.00 | 1,767.81 | 251,216 |
| 2024-09-30 | 1,894.00 | 1,925.40 | 1,889.00 | 1,911.00 | 1,767.81 | 325,942 |
| 2024-09-27 | 1,882.00 | 1,900.00 | 1,868.00 | 1,896.00 | 1,753.93 | 350,964 |
| 2024-09-26 | 1,891.00 | 1,891.00 | 1,859.00 | 1,877.00 | 1,736.35 | 248,499 |
| 2024-09-25 | 1,840.00 | 1,880.00 | 1,839.00 | 1,867.00 | 1,727.10 | 231,215 |
| 2024-09-24 | 1,874.00 | 1,881.00 | 1,861.00 | 1,861.00 | 1,721.55 | 188,774 |
| 2024-09-23 | 1,892.00 | 1,912.00 | 1,873.00 | 1,873.00 | 1,732.65 | 277,444 |
| 2024-09-20 | 1,948.00 | 1,955.82 | 1,891.00 | 1,902.00 | 1,759.48 | 691,753 |
| 2024-09-19 | 1,922.00 | 1,969.00 | 1,916.00 | 1,964.00 | 1,816.84 | 211,915 |
| 2024-09-18 | 1,916.00 | 1,921.00 | 1,904.00 | 1,914.00 | 1,770.58 | 280,156 |
| 2024-09-17 | 1,965.00 | 1,982.00 | 1,915.00 | 1,915.00 | 1,771.51 | 379,378 |
| 2024-09-16 | 1,927.00 | 1,960.00 | 1,924.00 | 1,953.00 | 1,806.66 | 187,039 |
| 2024-09-13 | 1,955.00 | 1,955.00 | 1,925.00 | 1,936.00 | 1,790.93 | 269,892 |
| 2024-09-12 | 1,924.00 | 1,936.00 | 1,906.00 | 1,930.00 | 1,785.38 | 457,756 |
| 2024-09-11 | 1,907.00 | 1,936.00 | 1,897.00 | 1,932.00 | 1,787.23 | 243,493 |
| 2024-09-10 | 1,924.00 | 1,929.00 | 1,896.00 | 1,917.00 | 1,773.36 | 391,617 |
| 2024-09-09 | 1,961.00 | 1,963.68 | 1,943.00 | 1,944.00 | 1,798.33 | 202,188 |
| 2024-09-06 | 1,994.00 | 2,004.00 | 1,955.00 | 1,956.00 | 1,809.44 | 248,518 |
| 2024-09-05 | 1,979.00 | 1,996.00 | 1,976.44 | 1,992.00 | 1,842.74 | 295,070 |
| 2024-09-04 | 1,959.00 | 1,977.00 | 1,938.25 | 1,977.00 | 1,828.86 | 516,733 |
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.