UK markets close in 5 hours 22 minutes

Hikma Pharmaceuticals PLC (HIK.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
2,568.00+36.00 (+1.42%)
As of 10:52AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20202,527.002,586.002,527.002,568.002,568.0060,180
02 Dec 20202,450.002,563.002,432.002,532.002,532.00671,842
01 Dec 20202,617.002,632.002,479.002,481.002,481.00776,429
30 Nov 20202,621.002,670.002,608.002,608.002,608.002,566,790
27 Nov 20202,644.002,644.002,560.002,632.002,632.00911,821
26 Nov 20202,635.002,652.002,598.932,634.002,634.00253,440
25 Nov 20202,603.002,660.002,566.002,602.002,602.00358,543
24 Nov 20202,623.002,662.002,594.002,601.002,601.00472,134
23 Nov 20202,650.002,650.002,600.002,600.002,600.00342,839
20 Nov 20202,608.002,647.002,592.002,646.002,646.00474,123
19 Nov 20202,550.002,617.002,550.002,596.002,596.00972,325
18 Nov 20202,552.002,595.322,543.002,546.002,546.00855,484
17 Nov 20202,624.002,666.002,538.002,547.002,547.001,030,751
16 Nov 20202,665.002,710.002,611.492,644.002,644.00603,071
13 Nov 20202,648.002,714.002,626.002,659.002,659.00628,062
12 Nov 20202,609.002,664.002,603.002,658.002,658.00516,300
11 Nov 20202,481.002,615.002,472.412,613.002,613.00679,412
10 Nov 20202,541.002,565.002,487.002,493.002,493.001,014,132
09 Nov 20202,628.002,660.002,541.002,556.002,556.00695,337
06 Nov 20202,622.002,641.002,585.002,613.002,613.00410,219
05 Nov 20202,700.002,768.002,631.002,636.002,636.001,262,335
04 Nov 20202,604.002,701.002,595.002,654.002,654.00706,591
03 Nov 20202,539.002,596.002,532.002,585.002,585.00456,103
02 Nov 20202,519.002,557.002,515.002,537.002,537.00504,645
30 Oct 20202,525.002,545.002,493.002,510.002,510.00455,096
29 Oct 20202,545.002,582.002,536.002,539.002,539.00323,745
28 Oct 20202,576.002,597.672,541.002,548.002,548.00423,265
27 Oct 20202,540.002,619.002,529.002,602.002,602.00394,292
26 Oct 20202,540.002,609.452,540.002,555.002,555.00484,551
23 Oct 20202,571.002,613.002,546.002,549.002,549.00825,502
22 Oct 20202,594.002,621.002,571.902,577.002,577.00508,091
21 Oct 20202,657.002,657.002,586.002,606.002,606.00424,946
20 Oct 20202,639.002,659.002,618.002,631.002,631.00290,305
19 Oct 20202,703.002,703.002,639.002,639.002,639.00275,133
16 Oct 20202,704.002,729.002,678.002,685.002,685.00355,843
15 Oct 20202,667.002,683.002,646.412,674.002,674.00317,612
14 Oct 20202,697.002,737.002,680.002,680.002,680.00388,615
13 Oct 20202,675.002,707.572,655.002,680.002,680.00288,653
12 Oct 20202,697.002,723.002,679.002,685.002,685.00393,386
09 Oct 20202,641.002,708.002,641.002,695.002,695.00342,704
08 Oct 20202,590.002,657.002,590.002,646.002,646.00642,836
07 Oct 20202,577.002,612.002,571.002,591.002,591.00547,367
06 Oct 20202,614.002,636.002,580.002,580.002,580.00454,181
05 Oct 20202,644.002,656.002,619.002,631.002,631.00434,469
02 Oct 20202,598.002,629.002,589.002,629.002,629.00634,856
01 Oct 20202,600.002,645.002,595.002,605.002,605.00784,103
30 Sep 20202,574.002,620.002,563.002,594.002,594.00582,521
29 Sep 20202,505.002,583.002,505.002,577.002,577.00498,315
28 Sep 20202,571.002,598.002,540.002,545.002,545.00403,883
25 Sep 20202,546.002,570.002,518.002,570.002,570.00251,348
24 Sep 20202,504.002,548.002,495.002,541.002,541.00459,133
23 Sep 20202,507.002,536.002,469.002,530.002,530.00666,576
22 Sep 20202,530.002,575.002,386.092,470.002,470.001,926,019
21 Sep 20202,667.002,667.002,556.002,586.002,586.00416,474
18 Sep 20202,625.002,665.002,611.002,650.002,650.00799,405
17 Sep 20202,613.002,688.002,567.002,639.002,639.00453,479
16 Sep 20202,677.002,698.002,626.002,631.002,631.00523,425
15 Sep 20202,655.002,698.002,649.002,671.002,671.00781,498
14 Sep 20202,683.002,683.002,622.002,663.002,663.00293,165
11 Sep 20202,648.002,687.002,619.972,673.002,673.00326,682
10 Sep 20202,632.002,660.642,601.002,651.002,651.00453,484
09 Sep 20202,614.002,644.002,591.002,641.002,641.00483,517
08 Sep 20202,570.002,602.002,511.002,594.002,594.00704,313
07 Sep 20202,440.002,556.642,440.002,549.002,549.00449,541
04 Sep 20202,434.002,508.002,399.002,457.002,457.00795,511
03 Sep 20202,366.002,490.002,366.002,412.002,412.00890,952
02 Sep 20202,348.002,419.002,334.002,419.002,419.00455,837
01 Sep 20202,389.002,408.002,319.002,328.002,328.00945,559
28 Aug 20202,390.002,390.002,327.002,371.002,371.001,516,324
27 Aug 20202,396.002,415.622,356.002,356.002,356.00831,251
26 Aug 20202,399.002,399.002,350.002,393.002,393.00591,967
25 Aug 20202,360.002,387.002,341.002,387.002,387.00557,111
24 Aug 20202,362.002,390.002,333.002,348.002,348.00467,919
21 Aug 20202,357.002,379.902,342.002,349.002,349.00766,044
20 Aug 20202,344.002,389.002,332.002,385.002,385.00456,352
20 Aug 202012 Dividend
19 Aug 20202,376.002,388.002,348.002,388.002,376.00636,048
18 Aug 20202,399.002,399.002,364.002,383.002,371.033,871,046
17 Aug 20202,338.002,390.002,317.722,390.002,377.992,819,523
14 Aug 20202,337.002,340.002,301.002,340.002,328.24683,946
13 Aug 20202,350.002,376.002,271.002,328.002,316.30630,234
12 Aug 20202,252.002,341.002,251.002,341.002,329.24675,532
11 Aug 20202,277.002,325.002,226.652,247.002,235.71642,074
10 Aug 20202,385.002,389.482,297.002,297.002,285.46598,932
07 Aug 20202,302.002,430.002,280.002,393.002,380.971,309,967
06 Aug 20202,141.002,210.002,141.002,157.002,146.16812,069
05 Aug 20202,178.002,182.002,159.002,174.002,163.08694,233
04 Aug 20202,214.002,224.002,153.002,156.002,145.17387,699
03 Aug 20202,177.002,220.002,132.002,215.002,203.87400,796
31 Jul 20202,145.002,187.002,144.002,150.002,139.20619,404
30 Jul 20202,136.002,163.002,126.002,150.002,139.20472,879
29 Jul 20202,145.002,167.672,127.002,128.002,117.31352,406
28 Jul 20202,200.002,213.002,150.002,150.002,139.20495,070
27 Jul 20202,165.002,165.002,125.002,159.002,148.15554,596
24 Jul 20202,183.002,183.002,138.002,152.002,141.19671,235
23 Jul 20202,188.002,214.002,170.002,204.002,192.92439,341
22 Jul 20202,212.002,231.282,180.002,186.002,175.02720,187
21 Jul 20202,244.002,244.002,205.002,214.002,202.87768,378
20 Jul 20202,222.002,251.002,192.002,237.002,225.76927,183
17 Jul 20202,213.002,258.002,175.002,258.002,246.651,248,322
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...