Hikma Pharmaceuticals PLC (LON:HIK)
London
· Delayed Price · Currency is GBP · Price in GBX 1,399.50
+2.50 (0.18%)
Apr 29, 2026, 12:34 PM GMT
Hikma Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,376.50 | 1,388.50 | 1,362.00 | 1,386.50 | - | 0.04% | 143,905 |
| Apr 27, 2026 | 1,382.00 | 1,389.74 | 1,371.00 | 1,386.00 | 1,386.00 | 0.07% | 654,208 |
| Apr 24, 2026 | 1,397.50 | 1,397.50 | 1,353.00 | 1,385.00 | 1,385.00 | -1.25% | 675,847 |
| Apr 23, 2026 | 1,311.00 | 1,404.00 | 1,311.00 | 1,402.50 | 1,402.50 | 6.09% | 1,460,425 |
| Apr 22, 2026 | 1,356.00 | 1,356.00 | 1,318.50 | 1,322.00 | 1,322.00 | -1.93% | 764,339 |
| Apr 21, 2026 | 1,379.00 | 1,381.00 | 1,348.00 | 1,348.00 | 1,348.00 | -2.14% | 576,206 |
| Apr 20, 2026 | 1,385.00 | 1,387.50 | 1,363.50 | 1,377.50 | 1,377.50 | -0.11% | 724,095 |
| Apr 17, 2026 | 1,350.00 | 1,379.00 | 1,341.00 | 1,379.00 | 1,379.00 | 2.68% | 585,744 |
| Apr 16, 2026 | 1,350.00 | 1,362.50 | 1,339.50 | 1,343.00 | 1,343.00 | -0.37% | 566,076 |
| Apr 15, 2026 | 1,337.50 | 1,358.00 | 1,335.00 | 1,348.00 | 1,348.00 | 0.60% | 717,825 |
| Apr 14, 2026 | 1,328.00 | 1,352.50 | 1,320.50 | 1,340.00 | 1,340.00 | 1.40% | 894,143 |
| Apr 13, 2026 | 1,324.50 | 1,326.50 | 1,307.00 | 1,321.50 | 1,321.50 | -0.04% | 809,338 |
| Apr 10, 2026 | 1,326.00 | 1,346.00 | 1,319.50 | 1,322.00 | 1,322.00 | -0.34% | 1,411,673 |
| Apr 9, 2026 | 1,339.00 | 1,339.00 | 1,297.50 | 1,326.50 | 1,326.50 | 0.95% | 874,074 |
| Apr 8, 2026 | 1,310.00 | 1,332.50 | 1,306.00 | 1,314.00 | 1,314.00 | 2.22% | 1,098,366 |
| Apr 7, 2026 | 1,300.00 | 1,308.00 | 1,273.00 | 1,285.50 | 1,285.50 | -1.72% | 851,707 |
| Apr 2, 2026 | 1,284.00 | 1,308.00 | 1,271.85 | 1,308.00 | 1,308.00 | 1.63% | 1,151,794 |
| Apr 1, 2026 | 1,278.00 | 1,292.00 | 1,273.00 | 1,287.00 | 1,287.00 | 2.06% | 585,617 |
| Mar 31, 2026 | 1,268.00 | 1,280.00 | 1,261.00 | 1,261.00 | 1,261.00 | 0.32% | 728,215 |
| Mar 30, 2026 | 1,236.00 | 1,257.00 | 1,236.00 | 1,257.00 | 1,257.00 | 1.13% | 784,262 |
| Mar 27, 2026 | 1,264.00 | 1,276.00 | 1,243.00 | 1,243.00 | 1,243.00 | -1.58% | 1,496,725 |
| Mar 26, 2026 | 1,275.00 | 1,283.00 | 1,254.00 | 1,263.00 | 1,263.00 | -0.79% | 629,213 |
| Mar 25, 2026 | 1,234.00 | 1,278.00 | 1,229.00 | 1,273.00 | 1,273.00 | 3.66% | 1,368,849 |
| Mar 24, 2026 | 1,236.00 | 1,252.00 | 1,222.00 | 1,228.00 | 1,228.00 | - | 890,130 |
| Mar 23, 2026 | 1,243.00 | 1,267.00 | 1,222.00 | 1,228.00 | 1,228.00 | -2.07% | 1,370,753 |
| Mar 20, 2026 | 1,241.00 | 1,275.00 | 1,241.00 | 1,254.00 | 1,254.00 | 0.72% | 7,146,434 |
| Mar 19, 2026 | 1,241.00 | 1,250.00 | 1,223.00 | 1,245.00 | 1,245.00 | -3.11% | 1,369,194 |
| Mar 18, 2026 | 1,291.00 | 1,298.00 | 1,253.00 | 1,285.00 | 1,249.00 | -0.23% | 1,305,979 |
| Mar 17, 2026 | 1,273.00 | 1,307.00 | 1,270.00 | 1,288.00 | 1,251.92 | 1.74% | 1,110,867 |
| Mar 16, 2026 | 1,248.00 | 1,267.00 | 1,222.00 | 1,266.00 | 1,230.54 | 2.10% | 1,276,962 |
| Mar 13, 2026 | 1,202.00 | 1,247.00 | 1,202.00 | 1,240.00 | 1,205.26 | 2.56% | 671,417 |
| Mar 12, 2026 | 1,201.00 | 1,226.00 | 1,198.00 | 1,209.00 | 1,175.13 | -0.49% | 1,149,624 |
| Mar 11, 2026 | 1,200.00 | 1,230.00 | 1,197.00 | 1,215.00 | 1,180.96 | 1.50% | 1,018,985 |
| Mar 10, 2026 | 1,195.00 | 1,246.00 | 1,195.00 | 1,197.00 | 1,163.47 | 0.50% | 1,372,346 |
| Mar 9, 2026 | 1,209.00 | 1,214.94 | 1,187.00 | 1,191.00 | 1,157.64 | -1.49% | 1,261,773 |
| Mar 6, 2026 | 1,205.00 | 1,234.00 | 1,205.00 | 1,209.00 | 1,175.13 | -0.08% | 1,432,350 |
| Mar 5, 2026 | 1,248.00 | 1,259.00 | 1,210.00 | 1,210.00 | 1,176.10 | -3.12% | 1,379,686 |
| Mar 4, 2026 | 1,257.00 | 1,277.51 | 1,244.00 | 1,249.00 | 1,214.01 | 0.16% | 1,563,652 |
| Mar 3, 2026 | 1,253.00 | 1,273.00 | 1,233.00 | 1,247.00 | 1,212.07 | -0.16% | 1,960,338 |
| Mar 2, 2026 | 1,281.00 | 1,290.00 | 1,236.00 | 1,249.00 | 1,214.01 | -4.95% | 1,791,615 |
| Feb 27, 2026 | 1,373.00 | 1,383.00 | 1,314.00 | 1,314.00 | 1,277.19 | -4.30% | 12,808,510 |
| Feb 26, 2026 | 1,503.00 | 1,531.00 | 1,352.00 | 1,373.00 | 1,334.54 | -16.89% | 3,814,754 |
| Feb 25, 2026 | 1,638.00 | 1,661.00 | 1,614.00 | 1,652.00 | 1,605.72 | -0.06% | 804,889 |
| Feb 24, 2026 | 1,619.00 | 1,659.00 | 1,607.00 | 1,653.00 | 1,606.70 | 2.10% | 717,366 |
| Feb 23, 2026 | 1,619.00 | 1,641.00 | 1,605.00 | 1,619.00 | 1,573.65 | -0.86% | 501,877 |
| Feb 20, 2026 | 1,645.00 | 1,667.00 | 1,615.00 | 1,633.00 | 1,587.26 | -0.43% | 732,627 |
| Feb 19, 2026 | 1,635.00 | 1,650.55 | 1,628.00 | 1,640.00 | 1,594.06 | 0.61% | 648,146 |
| Feb 18, 2026 | 1,594.00 | 1,630.00 | 1,589.00 | 1,630.00 | 1,584.34 | 1.88% | 917,574 |
| Feb 17, 2026 | 1,573.00 | 1,604.00 | 1,566.00 | 1,600.00 | 1,555.18 | 1.98% | 370,149 |
| Feb 16, 2026 | 1,581.00 | 1,593.00 | 1,564.00 | 1,569.00 | 1,525.05 | -0.51% | 478,527 |
| Feb 13, 2026 | 1,573.00 | 1,586.00 | 1,556.00 | 1,577.00 | 1,532.82 | 0.38% | 775,721 |
| Feb 12, 2026 | 1,587.00 | 1,596.00 | 1,551.00 | 1,571.00 | 1,526.99 | 1.16% | 732,513 |
| Feb 11, 2026 | 1,560.00 | 1,565.00 | 1,528.00 | 1,553.00 | 1,509.50 | 0.19% | 559,069 |
| Feb 10, 2026 | 1,539.00 | 1,563.00 | 1,533.00 | 1,550.00 | 1,506.58 | 1.11% | 731,360 |
| Feb 9, 2026 | 1,552.00 | 1,565.00 | 1,533.00 | 1,533.00 | 1,490.06 | -0.45% | 633,244 |
| Feb 6, 2026 | 1,541.00 | 1,570.00 | 1,510.17 | 1,540.00 | 1,496.86 | -0.77% | 1,151,105 |
| Feb 5, 2026 | 1,588.00 | 1,590.00 | 1,536.00 | 1,552.00 | 1,508.52 | -4.90% | 2,838,870 |
| Feb 4, 2026 | 1,542.00 | 1,691.00 | 1,537.00 | 1,632.00 | 1,586.28 | 5.02% | 2,221,152 |
| Feb 3, 2026 | 1,533.00 | 1,570.00 | 1,528.81 | 1,554.00 | 1,510.47 | 0.19% | 576,432 |
| Feb 2, 2026 | 1,535.00 | 1,559.00 | 1,535.00 | 1,551.00 | 1,507.55 | 1.44% | 640,843 |
| Jan 30, 2026 | 1,514.00 | 1,530.00 | 1,508.00 | 1,529.00 | 1,486.17 | 0.79% | 1,634,338 |
| Jan 29, 2026 | 1,530.00 | 1,538.00 | 1,505.48 | 1,517.00 | 1,474.50 | -1.04% | 380,402 |
| Jan 28, 2026 | 1,544.00 | 1,549.88 | 1,524.00 | 1,533.00 | 1,490.06 | -0.78% | 444,123 |
| Jan 27, 2026 | 1,575.00 | 1,583.00 | 1,545.00 | 1,545.00 | 1,501.72 | -1.47% | 922,338 |
| Jan 26, 2026 | 1,559.00 | 1,568.00 | 1,545.00 | 1,568.00 | 1,524.08 | 0.90% | 1,491,587 |
| Jan 23, 2026 | 1,579.00 | 1,579.00 | 1,535.93 | 1,554.00 | 1,510.47 | -0.89% | 448,052 |
| Jan 22, 2026 | 1,537.00 | 1,568.00 | 1,529.00 | 1,568.00 | 1,524.08 | 3.16% | 1,426,135 |
| Jan 21, 2026 | 1,534.00 | 1,538.00 | 1,513.00 | 1,520.00 | 1,477.42 | -0.46% | 447,283 |
| Jan 20, 2026 | 1,535.00 | 1,543.00 | 1,520.00 | 1,527.00 | 1,484.22 | -1.04% | 348,743 |
| Jan 19, 2026 | 1,570.00 | 1,580.00 | 1,539.24 | 1,543.00 | 1,499.78 | -1.72% | 276,618 |
| Jan 16, 2026 | 1,568.00 | 1,603.00 | 1,557.00 | 1,570.00 | 1,526.02 | 0.51% | 921,075 |
| Jan 15, 2026 | 1,562.00 | 1,571.84 | 1,555.00 | 1,562.00 | 1,518.24 | -0.32% | 257,529 |
| Jan 14, 2026 | 1,548.00 | 1,567.00 | 1,537.00 | 1,567.00 | 1,523.10 | 1.89% | 613,292 |
| Jan 13, 2026 | 1,562.00 | 1,574.00 | 1,528.00 | 1,538.00 | 1,494.92 | -1.73% | 586,465 |
| Jan 12, 2026 | 1,574.00 | 1,581.00 | 1,556.00 | 1,565.00 | 1,521.16 | -0.57% | 559,084 |
| Jan 9, 2026 | 1,550.00 | 1,585.00 | 1,546.00 | 1,574.00 | 1,529.91 | 1.55% | 554,029 |
| Jan 8, 2026 | 1,581.00 | 1,581.00 | 1,532.00 | 1,550.00 | 1,506.58 | -1.08% | 754,232 |
| Jan 7, 2026 | 1,550.00 | 1,578.00 | 1,543.00 | 1,567.00 | 1,523.10 | -1.14% | 1,191,087 |
| Jan 6, 2026 | 1,518.00 | 1,585.00 | 1,518.00 | 1,585.00 | 1,540.60 | 3.80% | 1,827,949 |
| Jan 5, 2026 | 1,534.00 | 1,551.00 | 1,495.00 | 1,527.00 | 1,484.22 | 0.26% | 580,256 |
| Jan 2, 2026 | 1,549.00 | 1,556.00 | 1,518.00 | 1,523.00 | 1,480.34 | -1.74% | 437,854 |
| Dec 31, 2025 | 1,550.00 | 1,556.00 | 1,544.00 | 1,550.00 | 1,506.58 | - | 192,598 |
| Dec 30, 2025 | 1,530.00 | 1,550.00 | 1,528.00 | 1,550.00 | 1,506.58 | 0.91% | 289,874 |
| Dec 29, 2025 | 1,528.00 | 1,546.38 | 1,524.00 | 1,536.00 | 1,492.97 | 0.20% | 351,346 |
| Dec 24, 2025 | 1,524.00 | 1,533.00 | 1,521.00 | 1,533.00 | 1,490.06 | 0.46% | 91,426 |
| Dec 23, 2025 | 1,526.00 | 1,540.00 | 1,518.00 | 1,526.00 | 1,483.25 | 0.20% | 450,822 |
| Dec 22, 2025 | 1,511.00 | 1,524.00 | 1,502.00 | 1,523.00 | 1,480.34 | 0.73% | 455,742 |
| Dec 19, 2025 | 1,502.00 | 1,515.00 | 1,493.00 | 1,512.00 | 1,469.64 | 0.13% | 2,077,560 |
| Dec 18, 2025 | 1,514.00 | 1,519.00 | 1,498.00 | 1,510.00 | 1,467.70 | -0.26% | 890,820 |
| Dec 17, 2025 | 1,510.00 | 1,523.00 | 1,500.00 | 1,514.00 | 1,471.59 | 0.46% | 1,303,615 |
| Dec 16, 2025 | 1,513.00 | 1,513.00 | 1,492.00 | 1,507.00 | 1,464.78 | 0.27% | 805,053 |
| Dec 15, 2025 | 1,504.00 | 1,518.36 | 1,482.00 | 1,503.00 | 1,460.90 | -0.86% | 1,133,613 |
| Dec 12, 2025 | 1,530.00 | 1,535.00 | 1,509.00 | 1,516.00 | 1,473.53 | -0.79% | 459,398 |
| Dec 11, 2025 | 1,536.00 | 1,537.00 | 1,520.00 | 1,528.00 | 1,485.20 | -0.13% | 517,398 |
| Dec 10, 2025 | 1,540.00 | 1,554.00 | 1,530.00 | 1,530.00 | 1,487.14 | -1.29% | 415,924 |
| Dec 9, 2025 | 1,569.00 | 1,575.00 | 1,550.00 | 1,550.00 | 1,506.58 | -0.77% | 776,317 |
| Dec 8, 2025 | 1,592.00 | 1,608.00 | 1,562.00 | 1,562.00 | 1,518.24 | -2.01% | 580,785 |
| Dec 5, 2025 | 1,592.00 | 1,608.00 | 1,588.00 | 1,594.00 | 1,549.35 | 0.25% | 303,892 |
| Dec 4, 2025 | 1,580.00 | 1,601.00 | 1,575.00 | 1,590.00 | 1,545.46 | 0.63% | 279,053 |
| Dec 3, 2025 | 1,578.00 | 1,586.00 | 1,562.00 | 1,580.00 | 1,535.74 | 0.13% | 493,700 |