Hikma Pharmaceuticals PLC (LON:HIK)
London
· Delayed Price · Currency is GBP · Price in GBp 1,594.00
+4.00 (0.25%)
At close: Dec 5, 2025
Hikma Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,592.00 | 1,608.00 | 1,588.00 | 1,594.00 | 1,594.00 | 0.25% | 303,892 |
| Dec 4, 2025 | 1,580.00 | 1,601.00 | 1,575.00 | 1,590.00 | 1,590.00 | 0.63% | 279,053 |
| Dec 3, 2025 | 1,578.00 | 1,586.00 | 1,562.00 | 1,580.00 | 1,580.00 | 0.13% | 493,700 |
| Dec 2, 2025 | 1,580.00 | 1,580.00 | 1,562.00 | 1,578.00 | 1,578.00 | 0.19% | 446,206 |
| Dec 1, 2025 | 1,560.00 | 1,582.00 | 1,554.00 | 1,575.00 | 1,575.00 | 1.35% | 469,396 |
| Nov 28, 2025 | 1,611.00 | 1,611.00 | 1,554.00 | 1,554.00 | 1,554.00 | -1.02% | 538,326 |
| Nov 27, 2025 | 1,559.00 | 1,577.00 | 1,554.00 | 1,570.00 | 1,570.00 | 0.64% | 245,722 |
| Nov 26, 2025 | 1,607.00 | 1,607.00 | 1,560.00 | 1,560.00 | 1,560.00 | -2.50% | 1,612,713 |
| Nov 25, 2025 | 1,603.00 | 1,612.00 | 1,578.00 | 1,600.00 | 1,600.00 | -0.56% | 2,018,476 |
| Nov 24, 2025 | 1,602.00 | 1,616.00 | 1,590.00 | 1,609.00 | 1,609.00 | 0.88% | 1,069,768 |
| Nov 21, 2025 | 1,554.00 | 1,601.00 | 1,553.00 | 1,595.00 | 1,595.00 | 1.98% | 1,012,214 |
| Nov 20, 2025 | 1,580.00 | 1,584.00 | 1,563.00 | 1,564.00 | 1,564.00 | -0.82% | 286,236 |
| Nov 19, 2025 | 1,556.00 | 1,588.00 | 1,552.00 | 1,577.00 | 1,577.00 | 1.22% | 850,911 |
| Nov 18, 2025 | 1,558.00 | 1,580.00 | 1,547.00 | 1,558.00 | 1,558.00 | -1.20% | 359,893 |
| Nov 17, 2025 | 1,584.00 | 1,584.00 | 1,558.00 | 1,577.00 | 1,577.00 | - | 376,916 |
| Nov 14, 2025 | 1,585.00 | 1,607.00 | 1,577.00 | 1,577.00 | 1,577.00 | -1.13% | 570,822 |
| Nov 13, 2025 | 1,587.00 | 1,602.00 | 1,584.00 | 1,595.00 | 1,595.00 | 0.50% | 581,565 |
| Nov 12, 2025 | 1,598.00 | 1,602.00 | 1,587.00 | 1,587.00 | 1,587.00 | -0.63% | 531,373 |
| Nov 11, 2025 | 1,576.00 | 1,602.00 | 1,555.00 | 1,597.00 | 1,597.00 | 2.70% | 639,031 |
| Nov 10, 2025 | 1,583.00 | 1,603.30 | 1,530.00 | 1,555.00 | 1,555.00 | -1.71% | 810,904 |
| Nov 7, 2025 | 1,542.00 | 1,603.00 | 1,525.00 | 1,582.00 | 1,582.00 | 3.94% | 2,125,678 |
| Nov 6, 2025 | 1,620.00 | 1,641.00 | 1,522.00 | 1,522.00 | 1,522.00 | -14.06% | 2,642,513 |
| Nov 5, 2025 | 1,764.00 | 1,781.00 | 1,754.00 | 1,771.00 | 1,771.00 | 0.45% | 568,964 |
| Nov 4, 2025 | 1,827.00 | 1,827.00 | 1,757.00 | 1,763.00 | 1,763.00 | -3.19% | 744,635 |
| Nov 3, 2025 | 1,843.00 | 1,845.00 | 1,820.00 | 1,821.00 | 1,821.00 | -0.98% | 1,573,417 |
| Oct 31, 2025 | 1,841.00 | 1,865.00 | 1,829.00 | 1,839.00 | 1,839.00 | 0.88% | 900,953 |
| Oct 30, 2025 | 1,831.00 | 1,835.00 | 1,809.00 | 1,823.00 | 1,823.00 | - | 1,101,978 |
| Oct 29, 2025 | 1,779.00 | 1,836.00 | 1,776.00 | 1,823.00 | 1,823.00 | 2.65% | 676,714 |
| Oct 28, 2025 | 1,775.00 | 1,788.00 | 1,763.00 | 1,776.00 | 1,776.00 | 0.51% | 328,555 |
| Oct 27, 2025 | 1,753.00 | 1,767.00 | 1,746.86 | 1,767.00 | 1,767.00 | 0.80% | 266,642 |
| Oct 24, 2025 | 1,781.00 | 1,785.00 | 1,752.00 | 1,753.00 | 1,753.00 | -0.96% | 646,576 |
| Oct 23, 2025 | 1,763.00 | 1,786.00 | 1,758.00 | 1,770.00 | 1,770.00 | -0.62% | 1,166,175 |
| Oct 22, 2025 | 1,793.00 | 1,793.00 | 1,765.00 | 1,781.00 | 1,781.00 | -0.11% | 1,279,375 |
| Oct 21, 2025 | 1,800.00 | 1,800.00 | 1,769.00 | 1,783.00 | 1,783.00 | -0.22% | 435,096 |
| Oct 20, 2025 | 1,777.00 | 1,789.00 | 1,770.00 | 1,787.00 | 1,787.00 | 0.68% | 291,323 |
| Oct 17, 2025 | 1,758.00 | 1,782.00 | 1,756.00 | 1,775.00 | 1,775.00 | 0.11% | 422,174 |
| Oct 16, 2025 | 1,791.00 | 1,801.00 | 1,756.00 | 1,773.00 | 1,773.00 | -0.73% | 343,769 |
| Oct 15, 2025 | 1,809.00 | 1,814.00 | 1,781.00 | 1,786.00 | 1,786.00 | -0.61% | 340,680 |
| Oct 14, 2025 | 1,818.00 | 1,818.00 | 1,793.00 | 1,797.00 | 1,797.00 | -0.17% | 350,639 |
| Oct 13, 2025 | 1,815.00 | 1,829.48 | 1,800.00 | 1,800.00 | 1,800.00 | -0.77% | 324,965 |
| Oct 10, 2025 | 1,839.00 | 1,862.00 | 1,814.00 | 1,814.00 | 1,814.00 | -2.00% | 576,040 |
| Oct 9, 2025 | 1,833.00 | 1,862.00 | 1,831.00 | 1,851.00 | 1,851.00 | 0.76% | 927,779 |
| Oct 8, 2025 | 1,806.00 | 1,840.00 | 1,806.00 | 1,837.00 | 1,837.00 | 0.71% | 775,946 |
| Oct 7, 2025 | 1,835.00 | 1,840.46 | 1,818.00 | 1,824.00 | 1,824.00 | -0.71% | 455,967 |
| Oct 6, 2025 | 1,838.00 | 1,850.00 | 1,829.00 | 1,837.00 | 1,837.00 | -0.43% | 796,883 |
| Oct 3, 2025 | 1,833.00 | 1,857.16 | 1,826.00 | 1,845.00 | 1,845.00 | 0.65% | 642,261 |
| Oct 2, 2025 | 1,803.00 | 1,833.00 | 1,800.44 | 1,833.00 | 1,833.00 | 2.12% | 957,314 |
| Oct 1, 2025 | 1,738.00 | 1,808.00 | 1,722.00 | 1,795.00 | 1,795.00 | 5.71% | 2,018,063 |
| Sep 30, 2025 | 1,662.00 | 1,700.00 | 1,659.00 | 1,698.00 | 1,698.00 | 2.35% | 990,793 |
| Sep 29, 2025 | 1,651.00 | 1,671.00 | 1,645.00 | 1,659.00 | 1,659.00 | 0.91% | 479,910 |
| Sep 26, 2025 | 1,592.00 | 1,644.00 | 1,578.00 | 1,644.00 | 1,644.00 | 3.27% | 656,855 |
| Sep 25, 2025 | 1,611.00 | 1,616.99 | 1,592.00 | 1,592.00 | 1,592.00 | -1.30% | 365,791 |
| Sep 24, 2025 | 1,625.00 | 1,629.00 | 1,602.00 | 1,613.00 | 1,613.00 | -0.74% | 334,698 |
| Sep 23, 2025 | 1,633.00 | 1,636.00 | 1,615.00 | 1,625.00 | 1,625.00 | -0.49% | 374,272 |
| Sep 22, 2025 | 1,612.00 | 1,640.64 | 1,610.00 | 1,633.00 | 1,633.00 | 1.11% | 333,918 |
| Sep 19, 2025 | 1,637.00 | 1,642.00 | 1,614.00 | 1,615.00 | 1,615.00 | -1.28% | 872,165 |
| Sep 18, 2025 | 1,623.00 | 1,636.00 | 1,610.00 | 1,636.00 | 1,636.00 | 0.55% | 783,927 |
| Sep 17, 2025 | 1,605.00 | 1,631.00 | 1,602.00 | 1,627.00 | 1,627.00 | 0.68% | 475,627 |
| Sep 16, 2025 | 1,607.00 | 1,632.00 | 1,595.00 | 1,616.00 | 1,616.00 | 0.56% | 809,911 |
| Sep 15, 2025 | 1,639.00 | 1,639.00 | 1,607.00 | 1,607.00 | 1,607.00 | -1.53% | 424,473 |
| Sep 12, 2025 | 1,657.00 | 1,664.00 | 1,626.00 | 1,632.00 | 1,632.00 | -1.69% | 518,636 |
| Sep 11, 2025 | 1,660.00 | 1,672.00 | 1,651.00 | 1,660.00 | 1,660.00 | -0.24% | 599,461 |
| Sep 10, 2025 | 1,691.00 | 1,697.00 | 1,662.00 | 1,664.00 | 1,664.00 | -1.60% | 537,356 |
| Sep 9, 2025 | 1,702.00 | 1,709.00 | 1,683.00 | 1,691.00 | 1,691.00 | -0.47% | 1,050,726 |
| Sep 8, 2025 | 1,724.00 | 1,729.53 | 1,686.00 | 1,699.00 | 1,699.00 | -1.22% | 411,318 |
| Sep 5, 2025 | 1,716.00 | 1,734.00 | 1,708.00 | 1,720.00 | 1,720.00 | -0.17% | 1,130,249 |
| Sep 4, 2025 | 1,735.00 | 1,759.36 | 1,719.00 | 1,723.00 | 1,723.00 | -1.03% | 681,435 |
| Sep 3, 2025 | 1,737.00 | 1,756.00 | 1,736.00 | 1,741.00 | 1,741.00 | 0.17% | 530,488 |
| Sep 2, 2025 | 1,775.00 | 1,778.00 | 1,738.00 | 1,738.00 | 1,738.00 | -2.19% | 809,247 |
| Sep 1, 2025 | 1,793.00 | 1,808.00 | 1,777.00 | 1,777.00 | 1,777.00 | -0.45% | 1,111,140 |
| Aug 29, 2025 | 1,814.00 | 1,816.00 | 1,784.00 | 1,785.00 | 1,785.00 | -1.65% | 497,922 |
| Aug 28, 2025 | 1,842.00 | 1,848.00 | 1,806.00 | 1,815.00 | 1,815.00 | -1.52% | 549,691 |
| Aug 27, 2025 | 1,825.00 | 1,849.00 | 1,818.00 | 1,843.00 | 1,843.00 | 1.26% | 469,650 |
| Aug 26, 2025 | 1,818.00 | 1,840.00 | 1,818.00 | 1,820.00 | 1,820.00 | -0.87% | 959,418 |
| Aug 22, 2025 | 1,817.00 | 1,854.34 | 1,814.00 | 1,836.00 | 1,836.00 | 0.82% | 250,637 |
| Aug 21, 2025 | 1,813.00 | 1,821.00 | 1,798.44 | 1,821.00 | 1,821.00 | 0.55% | 317,523 |
| Aug 20, 2025 | 1,808.00 | 1,816.00 | 1,793.00 | 1,811.00 | 1,811.00 | -0.22% | 355,513 |
| Aug 19, 2025 | 1,808.00 | 1,826.00 | 1,782.00 | 1,815.00 | 1,815.00 | 0.72% | 382,206 |
| Aug 18, 2025 | 1,790.00 | 1,814.00 | 1,790.00 | 1,802.00 | 1,802.00 | 0.56% | 893,417 |
| Aug 15, 2025 | 1,799.00 | 1,800.00 | 1,785.00 | 1,792.00 | 1,792.00 | 0.17% | 431,643 |
| Aug 14, 2025 | 1,799.00 | 1,810.00 | 1,777.00 | 1,789.00 | 1,789.00 | -1.21% | 769,981 |
| Aug 13, 2025 | 1,791.00 | 1,817.00 | 1,787.00 | 1,811.00 | 1,784.47 | 1.46% | 806,236 |
| Aug 12, 2025 | 1,783.00 | 1,799.00 | 1,761.00 | 1,785.00 | 1,758.85 | 0.17% | 688,709 |
| Aug 11, 2025 | 1,738.00 | 1,792.00 | 1,738.00 | 1,782.00 | 1,755.90 | 2.41% | 667,240 |
| Aug 8, 2025 | 1,757.00 | 1,770.00 | 1,706.00 | 1,740.00 | 1,714.51 | -0.57% | 663,894 |
| Aug 7, 2025 | 1,804.00 | 1,804.00 | 1,690.00 | 1,750.00 | 1,724.36 | -7.11% | 1,909,928 |
| Aug 6, 2025 | 1,925.00 | 1,929.00 | 1,884.00 | 1,884.00 | 1,856.40 | -1.67% | 473,349 |
| Aug 5, 2025 | 1,932.00 | 1,946.18 | 1,916.00 | 1,916.00 | 1,887.93 | -0.73% | 496,847 |
| Aug 4, 2025 | 1,942.00 | 1,950.00 | 1,926.00 | 1,930.00 | 1,901.73 | -0.46% | 420,450 |
| Aug 1, 2025 | 1,936.00 | 1,953.00 | 1,925.00 | 1,939.00 | 1,910.60 | -1.27% | 1,793,550 |
| Jul 31, 2025 | 2,002.00 | 2,004.00 | 1,962.00 | 1,964.00 | 1,935.23 | -1.55% | 1,887,041 |
| Jul 30, 2025 | 1,983.00 | 1,999.00 | 1,961.86 | 1,995.00 | 1,965.77 | 0.96% | 231,338 |
| Jul 29, 2025 | 1,986.00 | 2,002.00 | 1,976.00 | 1,976.00 | 1,947.05 | -0.80% | 293,926 |
| Jul 28, 2025 | 2,024.00 | 2,024.00 | 1,992.00 | 1,992.00 | 1,962.82 | -0.60% | 242,181 |
| Jul 25, 2025 | 2,038.00 | 2,046.00 | 1,999.00 | 2,004.00 | 1,974.64 | -1.18% | 196,583 |
| Jul 24, 2025 | 1,994.00 | 2,040.00 | 1,994.00 | 2,028.00 | 1,998.29 | 1.65% | 192,756 |
| Jul 23, 2025 | 1,999.00 | 2,014.00 | 1,974.00 | 1,995.00 | 1,965.77 | 0.50% | 166,874 |
| Jul 22, 2025 | 1,991.00 | 2,002.00 | 1,982.00 | 1,985.00 | 1,955.92 | -0.65% | 280,552 |
| Jul 21, 2025 | 2,008.00 | 2,052.00 | 1,996.00 | 1,998.00 | 1,968.73 | -0.60% | 297,376 |
| Jul 18, 2025 | 1,995.00 | 2,014.00 | 1,990.00 | 2,010.00 | 1,980.56 | 0.75% | 327,453 |