Hikma Pharmaceuticals PLC (LON:HIK)
London
· Delayed Price · Currency is GBP · Price in GBX 1,191.00
-18.00 (-1.49%)
At close: Mar 9, 2026
Hikma Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,209.00 | 1,211.00 | 1,187.00 | 1,191.00 | 1,191.00 | -1.49% | 1,261,737 |
| Mar 6, 2026 | 1,205.00 | 1,234.00 | 1,205.00 | 1,209.00 | 1,209.00 | -0.08% | 1,432,334 |
| Mar 5, 2026 | 1,248.00 | 1,255.00 | 1,210.00 | 1,210.00 | 1,210.00 | -3.12% | 1,378,928 |
| Mar 4, 2026 | 1,257.00 | 1,277.00 | 1,244.00 | 1,249.00 | 1,249.00 | 0.16% | 1,563,589 |
| Mar 3, 2026 | 1,253.00 | 1,273.00 | 1,233.00 | 1,247.00 | 1,247.00 | -0.16% | 1,960,253 |
| Mar 2, 2026 | 1,281.00 | 1,289.00 | 1,236.00 | 1,249.00 | 1,249.00 | -4.95% | 1,789,929 |
| Feb 27, 2026 | 1,373.00 | 1,374.00 | 1,314.00 | 1,314.00 | 1,314.00 | -4.30% | 12,808,467 |
| Feb 26, 2026 | 1,503.00 | 1,527.00 | 1,353.00 | 1,373.00 | 1,373.00 | -16.89% | 3,813,708 |
| Feb 25, 2026 | 1,638.00 | 1,661.00 | 1,614.00 | 1,652.00 | 1,652.00 | -0.06% | 804,889 |
| Feb 24, 2026 | 1,619.00 | 1,659.00 | 1,607.00 | 1,653.00 | 1,653.00 | 2.10% | 717,318 |
| Feb 23, 2026 | 1,619.00 | 1,641.00 | 1,605.00 | 1,619.00 | 1,619.00 | -0.86% | 493,970 |
| Feb 20, 2026 | 1,645.00 | 1,667.00 | 1,615.00 | 1,633.00 | 1,633.00 | -0.43% | 732,622 |
| Feb 19, 2026 | 1,635.00 | 1,648.00 | 1,628.00 | 1,640.00 | 1,640.00 | 0.61% | 648,139 |
| Feb 18, 2026 | 1,594.00 | 1,630.00 | 1,594.00 | 1,630.00 | 1,630.00 | 1.88% | 917,582 |
| Feb 17, 2026 | 1,573.00 | 1,604.00 | 1,566.00 | 1,600.00 | 1,600.00 | 1.98% | 370,149 |
| Feb 16, 2026 | 1,581.00 | 1,593.00 | 1,564.00 | 1,569.00 | 1,569.00 | -0.51% | 478,527 |
| Feb 13, 2026 | 1,573.00 | 1,586.00 | 1,556.00 | 1,577.00 | 1,577.00 | 0.38% | 774,844 |
| Feb 12, 2026 | 1,587.00 | 1,596.00 | 1,551.00 | 1,571.00 | 1,571.00 | 1.16% | 732,513 |
| Feb 11, 2026 | 1,560.00 | 1,565.00 | 1,528.00 | 1,553.00 | 1,553.00 | 0.19% | 552,465 |
| Feb 10, 2026 | 1,539.00 | 1,563.00 | 1,533.00 | 1,550.00 | 1,550.00 | 1.11% | 731,360 |
| Feb 9, 2026 | 1,552.00 | 1,565.00 | 1,533.00 | 1,533.00 | 1,533.00 | -0.45% | 633,172 |
| Feb 6, 2026 | 1,541.00 | 1,570.00 | 1,510.17 | 1,540.00 | 1,540.00 | -0.77% | 1,151,104 |
| Feb 5, 2026 | 1,588.00 | 1,590.00 | 1,536.00 | 1,552.00 | 1,552.00 | -4.90% | 2,288,068 |
| Feb 4, 2026 | 1,542.00 | 1,691.00 | 1,537.00 | 1,632.00 | 1,632.00 | 5.02% | 1,970,851 |
| Feb 3, 2026 | 1,533.00 | 1,570.00 | 1,528.81 | 1,554.00 | 1,554.00 | 0.19% | 576,423 |
| Feb 2, 2026 | 1,535.00 | 1,559.00 | 1,535.00 | 1,551.00 | 1,551.00 | 1.44% | 635,840 |
| Jan 30, 2026 | 1,514.00 | 1,530.00 | 1,508.00 | 1,529.00 | 1,529.00 | 0.79% | 1,634,338 |
| Jan 29, 2026 | 1,530.00 | 1,538.00 | 1,505.48 | 1,517.00 | 1,517.00 | -1.04% | 362,926 |
| Jan 28, 2026 | 1,544.00 | 1,544.00 | 1,525.00 | 1,533.00 | 1,533.00 | -0.78% | 444,064 |
| Jan 27, 2026 | 1,575.00 | 1,583.00 | 1,545.00 | 1,545.00 | 1,545.00 | -1.47% | 870,301 |
| Jan 26, 2026 | 1,559.00 | 1,568.00 | 1,545.00 | 1,568.00 | 1,568.00 | 0.90% | 1,491,567 |
| Jan 23, 2026 | 1,579.00 | 1,579.00 | 1,535.93 | 1,554.00 | 1,554.00 | -0.89% | 448,052 |
| Jan 22, 2026 | 1,537.00 | 1,568.00 | 1,530.00 | 1,568.00 | 1,568.00 | 3.16% | 1,426,077 |
| Jan 21, 2026 | 1,534.00 | 1,538.00 | 1,513.00 | 1,520.00 | 1,520.00 | -0.46% | 447,283 |
| Jan 20, 2026 | 1,535.00 | 1,543.00 | 1,521.00 | 1,527.00 | 1,527.00 | -1.04% | 348,667 |
| Jan 19, 2026 | 1,570.00 | 1,580.00 | 1,539.24 | 1,543.00 | 1,543.00 | -1.72% | 276,618 |
| Jan 16, 2026 | 1,568.00 | 1,603.00 | 1,557.00 | 1,570.00 | 1,570.00 | 0.51% | 921,075 |
| Jan 15, 2026 | 1,562.00 | 1,571.00 | 1,555.00 | 1,562.00 | 1,562.00 | -0.32% | 257,530 |
| Jan 14, 2026 | 1,548.00 | 1,567.00 | 1,544.00 | 1,567.00 | 1,567.00 | 1.89% | 613,299 |
| Jan 13, 2026 | 1,562.00 | 1,573.00 | 1,528.00 | 1,538.00 | 1,538.00 | -1.73% | 586,462 |
| Jan 12, 2026 | 1,574.00 | 1,581.00 | 1,557.00 | 1,565.00 | 1,565.00 | -0.57% | 559,054 |
| Jan 9, 2026 | 1,550.00 | 1,585.00 | 1,546.00 | 1,574.00 | 1,574.00 | 1.55% | 532,126 |
| Jan 8, 2026 | 1,581.00 | 1,581.00 | 1,533.00 | 1,550.00 | 1,550.00 | -1.08% | 745,113 |
| Jan 7, 2026 | 1,550.00 | 1,578.00 | 1,543.00 | 1,567.00 | 1,567.00 | -1.14% | 1,191,087 |
| Jan 6, 2026 | 1,518.00 | 1,585.00 | 1,518.00 | 1,585.00 | 1,585.00 | 3.80% | 666,860 |
| Jan 5, 2026 | 1,534.00 | 1,551.00 | 1,495.00 | 1,527.00 | 1,527.00 | 0.26% | 580,256 |
| Jan 2, 2026 | 1,549.00 | 1,556.00 | 1,518.00 | 1,523.00 | 1,523.00 | -1.74% | 437,827 |
| Dec 31, 2025 | 1,550.00 | 1,556.00 | 1,544.00 | 1,550.00 | 1,550.00 | - | 192,598 |
| Dec 30, 2025 | 1,530.00 | 1,550.00 | 1,528.00 | 1,550.00 | 1,550.00 | 0.91% | 289,874 |
| Dec 29, 2025 | 1,528.00 | 1,546.38 | 1,524.00 | 1,536.00 | 1,536.00 | 0.20% | 351,346 |
| Dec 24, 2025 | 1,524.00 | 1,533.00 | 1,521.00 | 1,533.00 | 1,533.00 | 0.46% | 90,999 |
| Dec 23, 2025 | 1,526.00 | 1,540.00 | 1,518.00 | 1,526.00 | 1,526.00 | 0.20% | 450,822 |
| Dec 22, 2025 | 1,511.00 | 1,524.00 | 1,502.00 | 1,523.00 | 1,523.00 | 0.73% | 454,895 |
| Dec 19, 2025 | 1,502.00 | 1,515.00 | 1,493.00 | 1,512.00 | 1,512.00 | 0.13% | 2,077,560 |
| Dec 18, 2025 | 1,514.00 | 1,519.00 | 1,498.00 | 1,510.00 | 1,510.00 | -0.26% | 890,819 |
| Dec 17, 2025 | 1,510.00 | 1,523.00 | 1,500.00 | 1,514.00 | 1,514.00 | 0.46% | 1,303,610 |
| Dec 16, 2025 | 1,513.00 | 1,513.00 | 1,493.00 | 1,507.00 | 1,507.00 | 0.27% | 805,045 |
| Dec 15, 2025 | 1,504.00 | 1,510.00 | 1,482.00 | 1,503.00 | 1,503.00 | -0.86% | 1,133,600 |
| Dec 12, 2025 | 1,530.00 | 1,535.00 | 1,509.00 | 1,516.00 | 1,516.00 | -0.79% | 459,398 |
| Dec 11, 2025 | 1,536.00 | 1,537.00 | 1,520.00 | 1,528.00 | 1,528.00 | -0.13% | 517,398 |
| Dec 10, 2025 | 1,540.00 | 1,554.00 | 1,530.00 | 1,530.00 | 1,530.00 | -1.29% | 415,924 |
| Dec 9, 2025 | 1,569.00 | 1,575.00 | 1,550.00 | 1,550.00 | 1,550.00 | -0.77% | 776,308 |
| Dec 8, 2025 | 1,592.00 | 1,608.00 | 1,562.00 | 1,562.00 | 1,562.00 | -2.01% | 580,785 |
| 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 |