UK markets open in 5 hours 36 minutes

Hikma Pharmaceuticals PLC (HIK.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,907.00+2.00 (+0.10%)
At close: 04:35PM BST
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 20240.000.000.001,907.001,907.00682,199
28 May 20241,969.001,981.001,905.001,905.001,905.00253,040
24 May 20241,942.001,958.001,937.421,958.001,958.00159,271
23 May 20241,940.001,971.001,940.001,959.001,959.00259,476
22 May 20241,926.001,948.001,904.001,939.001,939.00602,872
21 May 20241,967.001,973.801,926.001,932.001,932.00281,094
20 May 20241,984.001,984.001,962.001,973.001,973.00116,700
17 May 20241,983.001,991.001,969.001,978.001,978.00219,724
16 May 20242,030.002,034.001,979.001,983.001,983.00233,264
15 May 20242,014.002,036.002,010.002,028.002,028.00238,648
14 May 20242,014.002,025.981,993.002,002.002,002.00178,228
13 May 20241,991.002,012.001,969.002,012.002,012.00306,738
10 May 20241,987.002,008.001,979.001,994.001,994.00215,581
09 May 20241,967.001,990.001,966.001,981.001,981.00427,675
08 May 20241,963.001,994.001,959.001,973.001,973.00385,812
07 May 20241,994.002,000.001,956.001,956.001,956.00330,344
03 May 20241,937.001,977.001,927.001,960.001,960.00299,386
02 May 20241,938.001,942.001,924.001,925.001,925.00300,009
01 May 20241,902.001,934.001,902.001,935.001,935.00230,275
30 Apr 20241,937.001,947.001,916.001,924.001,924.00384,704
29 Apr 20241,921.001,930.001,901.001,930.001,930.00344,261
26 Apr 20241,861.001,920.001,861.001,913.001,913.00522,492
25 Apr 20241,750.001,882.001,750.001,854.001,854.00760,985
24 Apr 20241,818.001,838.001,804.001,813.001,813.00365,955
23 Apr 20241,825.001,832.001,813.001,819.001,819.00396,909
22 Apr 20241,825.001,830.001,816.001,818.001,818.00420,962
19 Apr 20241,786.001,807.001,763.001,799.001,799.00466,727
18 Apr 20241,792.001,801.001,769.001,789.001,789.001,087,265
17 Apr 20241,774.001,792.001,762.001,774.001,774.00386,939
16 Apr 20241,793.001,800.001,760.001,786.001,786.00799,100
15 Apr 20241,798.001,814.001,796.001,807.001,807.00299,802
12 Apr 20241,825.001,835.571,801.001,803.001,803.00350,351
11 Apr 20241,772.001,818.001,772.001,817.001,817.00453,676
10 Apr 20241,813.001,824.001,786.001,788.001,788.00447,185
09 Apr 20241,841.001,841.001,816.001,817.001,817.00368,436
08 Apr 20241,835.001,857.001,834.001,839.001,839.00267,658
05 Apr 20241,858.001,864.001,839.001,863.001,863.00443,993
04 Apr 20241,824.001,879.001,814.001,871.001,871.00475,228
03 Apr 20241,866.001,871.001,844.001,869.001,869.00388,349
02 Apr 20241,906.001,906.001,869.001,880.001,880.00737,412
28 Mar 20241,903.001,938.001,887.501,918.501,918.50504,022
27 Mar 20241,865.501,880.501,855.001,880.501,880.50300,688
26 Mar 20241,893.501,898.001,857.501,864.501,864.50431,871
25 Mar 20241,914.501,922.501,880.501,883.001,883.00876,861
22 Mar 20241,879.501,919.001,879.501,915.501,915.50677,774
21 Mar 20241,929.001,940.001,823.501,873.501,873.50871,058
21 Mar 202447 Dividend
20 Mar 20241,920.001,963.001,920.001,948.001,901.00604,121
19 Mar 20241,882.001,913.001,881.001,913.001,866.84993,937
18 Mar 20241,846.501,885.501,841.501,883.001,837.57498,395
15 Mar 20241,853.001,866.491,846.501,847.001,802.441,151,054
14 Mar 20241,870.501,881.501,853.501,865.001,820.00383,545
13 Mar 20241,926.001,932.001,875.001,875.001,829.761,048,271
12 Mar 20241,920.001,931.001,905.501,918.001,871.72482,500
11 Mar 20241,854.501,910.001,845.001,910.001,863.92975,837
08 Mar 20241,864.001,864.001,825.501,855.501,810.732,042,644
07 Mar 20241,851.501,874.001,840.001,854.001,809.271,170,550
06 Mar 20241,905.501,905.501,841.001,841.001,796.58972,479
05 Mar 20241,935.001,939.501,893.001,898.501,852.69552,793
04 Mar 20241,932.001,953.001,915.001,951.001,903.93433,647
01 Mar 20241,982.001,982.001,910.001,933.501,886.85699,726
29 Feb 20241,950.001,992.001,940.001,967.001,919.54946,529
28 Feb 20241,995.002,002.001,926.501,939.501,892.711,624,051
27 Feb 20241,990.502,009.001,989.001,990.501,942.47711,563
26 Feb 20242,065.002,082.001,994.001,994.001,945.891,237,777
23 Feb 20242,040.002,091.002,040.002,074.002,023.96681,908
22 Feb 20242,030.002,165.002,030.002,083.002,032.741,252,638
21 Feb 20241,991.502,001.001,971.001,997.501,949.31446,158
20 Feb 20241,977.002,006.001,963.001,985.001,937.11496,385
19 Feb 20241,984.501,996.001,977.001,987.501,939.55206,467
16 Feb 20241,985.002,006.001,981.501,987.501,939.55446,870
15 Feb 20241,972.502,000.001,957.001,987.001,939.06353,003
14 Feb 20241,975.001,983.501,959.001,965.001,917.59521,981
13 Feb 20241,952.501,967.501,949.001,960.001,912.71331,109
12 Feb 20241,962.501,974.001,949.001,959.501,912.22395,307
09 Feb 20241,939.001,966.501,936.501,958.501,911.25254,118
08 Feb 20241,914.001,936.001,906.501,930.001,883.43922,379
07 Feb 20241,925.501,937.501,908.501,926.501,880.02454,152
06 Feb 20241,889.001,920.501,889.001,920.501,874.16436,667
05 Feb 20241,874.501,907.081,874.501,881.501,836.10489,363
02 Feb 20241,928.501,942.501,874.001,877.001,831.71437,156
01 Feb 20241,902.001,936.001,902.001,911.501,865.38336,167
31 Jan 20241,919.001,950.501,912.001,931.501,884.90563,698
30 Jan 20241,902.501,930.001,899.001,920.501,874.16585,292
29 Jan 20241,907.501,916.501,888.001,896.001,850.25292,312
26 Jan 20241,867.001,909.501,856.501,900.001,854.16480,272
25 Jan 20241,942.001,944.501,865.501,865.501,820.49372,660
24 Jan 20241,950.501,956.501,932.501,948.001,901.00270,666
23 Jan 20241,971.001,971.501,942.501,954.001,906.86434,487
22 Jan 20241,935.001,970.001,929.501,967.501,920.03368,185
19 Jan 20241,940.501,949.001,910.501,935.001,888.31554,096
18 Jan 20241,960.501,960.501,912.001,926.001,879.53517,855
17 Jan 20241,960.001,980.501,946.501,965.001,917.59996,574
16 Jan 20241,906.001,976.001,883.061,970.001,922.471,018,260
15 Jan 20241,935.001,938.501,919.501,933.001,886.36332,480
12 Jan 20241,904.501,929.501,904.501,929.501,882.95809,789
11 Jan 20241,900.001,927.501,891.001,903.001,857.09909,359
10 Jan 20241,880.001,890.501,858.001,890.501,844.89392,671
09 Jan 20241,864.001,899.501,863.001,894.501,848.79936,670
08 Jan 20241,843.001,862.001,843.001,862.001,817.07246,859
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...