Hikma Pharmaceuticals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,670.00 | 1,680.00 | 1,631.00 | 1,652.00 | 1,652.00 | 478,690 |
| 2026-10-19 | 1,652.00 | 1,667.00 | 1,652.00 | 1,665.00 | 1,665.00 | 330,158 |
| 2026-10-16 | 1,632.00 | 1,662.00 | 1,623.00 | 1,662.00 | 1,662.00 | 493,127 |
| 2026-10-15 | 1,613.00 | 1,656.00 | 1,588.00 | 1,642.00 | 1,642.00 | 416,233 |
| 2026-10-14 | 1,592.00 | 1,610.00 | 1,569.00 | 1,602.00 | 1,602.00 | 523,025 |
| 2026-10-13 | 1,590.00 | 1,659.00 | 1,586.00 | 1,586.00 | 1,586.00 | 307,397 |
| 2026-10-12 | 1,610.00 | 1,638.00 | 1,610.00 | 1,629.00 | 1,629.00 | 359,619 |
| 2026-10-09 | 1,600.00 | 1,633.00 | 1,597.00 | 1,612.00 | 1,612.00 | 267,491 |
| 2026-10-08 | 1,660.00 | 1,660.00 | 1,607.00 | 1,607.00 | 1,607.00 | 623,038 |
| 2026-10-07 | 1,625.00 | 1,651.00 | 1,612.00 | 1,646.00 | 1,646.00 | 417,321 |
| 2026-10-06 | 1,589.00 | 1,632.00 | 1,585.00 | 1,620.00 | 1,620.00 | 525,026 |
| 2026-10-05 | 1,585.00 | 1,609.00 | 1,565.00 | 1,579.00 | 1,579.00 | 273,806 |
| 2026-10-02 | 1,573.00 | 1,594.00 | 1,557.00 | 1,580.00 | 1,580.00 | 291,406 |
| 2026-10-01 | 1,600.00 | 1,618.00 | 1,571.00 | 1,571.00 | 1,571.00 | 837,999 |
| 2026-09-30 | 1,611.00 | 1,635.00 | 1,611.00 | 1,618.00 | 1,618.00 | 585,892 |
| 2026-09-29 | 1,600.00 | 1,614.00 | 1,585.00 | 1,609.00 | 1,609.00 | 447,427 |
| 2026-09-28 | 1,593.00 | 1,606.00 | 1,590.00 | 1,592.00 | 1,592.00 | 409,351 |
| 2026-09-25 | 1,589.00 | 1,628.00 | 1,578.00 | 1,590.00 | 1,590.00 | 264,760 |
| 2026-09-24 | 1,583.00 | 1,631.00 | 1,568.00 | 1,625.00 | 1,625.00 | 391,636 |
| 2026-09-23 | 1,589.00 | 1,614.00 | 1,576.80 | 1,595.00 | 1,595.00 | 386,940 |
| 2026-09-22 | 1,600.00 | 1,620.00 | 1,597.00 | 1,606.00 | 1,606.00 | 376,881 |
| 2026-09-21 | 1,630.00 | 1,630.00 | 1,585.00 | 1,611.00 | 1,611.00 | 355,925 |
| 2026-09-18 | 1,585.00 | 1,619.00 | 1,562.00 | 1,600.00 | 1,600.00 | 1,083,022 |
| 2026-09-17 | 1,571.00 | 1,596.00 | 1,565.00 | 1,596.00 | 1,596.00 | 650,692 |
| 2026-09-16 | 1,560.00 | 1,572.00 | 1,545.00 | 1,565.00 | 1,565.00 | 327,015 |
| 2026-09-15 | 1,551.00 | 1,566.00 | 1,536.00 | 1,557.00 | 1,557.00 | 280,317 |
| 2026-09-14 | 1,518.00 | 1,564.00 | 1,518.00 | 1,544.00 | 1,544.00 | 1,003,235 |
| 2026-09-11 | 1,497.00 | 1,541.00 | 1,483.69 | 1,531.00 | 1,531.00 | 382,779 |
| 2026-09-10 | 1,569.00 | 1,569.00 | 1,488.00 | 1,498.00 | 1,498.00 | 639,527 |
| 2026-09-09 | 1,591.00 | 1,593.00 | 1,524.80 | 1,535.00 | 1,535.00 | 571,231 |
| 2026-09-08 | 1,616.00 | 1,638.00 | 1,596.00 | 1,596.00 | 1,596.00 | 504,097 |
| 2026-09-07 | 1,580.00 | 1,600.00 | 1,570.00 | 1,600.00 | 1,600.00 | 375,580 |
| 2026-09-04 | 1,600.00 | 1,618.00 | 1,584.60 | 1,593.00 | 1,593.00 | 365,452 |
| 2026-09-03 | 1,620.00 | 1,632.00 | 1,597.00 | 1,605.00 | 1,605.00 | 302,132 |
| 2026-09-02 | 1,615.00 | 1,630.00 | 1,599.77 | 1,615.00 | 1,615.00 | 438,713 |
| 2026-09-01 | 1,623.00 | 1,635.00 | 1,606.00 | 1,615.00 | 1,615.00 | 517,001 |
| 2026-08-28 | 1,609.00 | 1,632.00 | 1,609.00 | 1,616.00 | 1,616.00 | 444,445 |
| 2026-08-27 | 1,620.00 | 1,648.00 | 1,617.00 | 1,628.00 | 1,628.00 | 445,434 |
| 2026-08-26 | 1,641.00 | 1,648.00 | 1,635.00 | 1,640.00 | 1,640.00 | 862,660 |
| 2026-08-25 | 1,635.00 | 1,644.00 | 1,625.00 | 1,640.00 | 1,640.00 | 349,026 |
| 2026-08-24 | 1,627.00 | 1,638.00 | 1,619.00 | 1,633.00 | 1,633.00 | 680,937 |
| 2026-08-21 | 1,620.00 | 1,636.00 | 1,607.80 | 1,636.00 | 1,636.00 | 511,578 |
| 2026-08-20 | 1,662.00 | 1,664.00 | 1,612.00 | 1,624.00 | 1,624.00 | 458,598 |
| 2026-08-19 | 1,655.00 | 1,669.00 | 1,647.00 | 1,658.00 | 1,658.00 | 567,937 |
| 2026-08-18 | 1,635.00 | 1,658.00 | 1,628.00 | 1,652.00 | 1,652.00 | 392,707 |
| 2026-08-17 | 1,646.00 | 1,663.00 | 1,630.00 | 1,639.00 | 1,639.00 | 668,316 |
| 2026-08-14 | 1,648.00 | 1,673.00 | 1,622.00 | 1,640.00 | 1,640.00 | 6,846,275 |
| 2026-08-13 | 1,638.00 | 1,649.75 | 1,622.00 | 1,643.00 | 1,643.00 | 650,629 |
| 2026-08-12 | 1,649.00 | 1,662.00 | 1,625.00 | 1,647.00 | 1,618.95 | 1,162,574 |
| 2026-08-11 | 1,655.00 | 1,655.00 | 1,618.00 | 1,638.00 | 1,610.10 | 1,011,152 |
| 2026-08-10 | 1,687.00 | 1,695.00 | 1,642.58 | 1,649.00 | 1,620.91 | 1,281,079 |
| 2026-08-07 | 1,703.00 | 1,723.00 | 1,671.00 | 1,677.00 | 1,648.41 | 910,854 |
| 2026-08-06 | 1,641.00 | 1,755.00 | 1,619.66 | 1,699.00 | 1,670.04 | 2,631,565 |
| 2026-08-05 | 1,584.00 | 1,598.00 | 1,563.00 | 1,571.00 | 1,544.22 | 2,232,928 |
| 2026-08-04 | 1,578.00 | 1,599.00 | 1,569.00 | 1,581.00 | 1,554.05 | 510,213 |
| 2026-08-03 | 1,590.00 | 1,602.00 | 1,568.00 | 1,573.00 | 1,546.19 | 602,787 |
| 2026-07-31 | 1,602.00 | 1,604.00 | 1,585.00 | 1,585.00 | 1,557.98 | 639,242 |
| 2026-07-30 | 1,625.00 | 1,629.00 | 1,588.00 | 1,594.00 | 1,566.83 | 573,679 |
| 2026-07-29 | 1,600.00 | 1,637.00 | 1,600.00 | 1,630.00 | 1,602.22 | 2,067,483 |
| 2026-07-28 | 1,583.00 | 1,631.00 | 1,573.00 | 1,613.00 | 1,585.51 | 643,365 |
Page 1 of 3 · 128 trading daysOlder →
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.