Hikma Pharmaceuticals PLC (HIK.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:41PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 1,863.00 | 1,896.00 | 1,854.46 | 1,896.00 | 1,896.00 | 216,925 |
| 25 Jul 2024 | 1,851.00 | 1,866.00 | 1,834.00 | 1,862.00 | 1,862.00 | 199,208 |
| 24 Jul 2024 | 1,842.00 | 1,868.00 | 1,833.00 | 1,860.00 | 1,860.00 | 163,119 |
| 23 Jul 2024 | 1,868.00 | 1,874.47 | 1,849.00 | 1,855.00 | 1,855.00 | 280,702 |
| 22 Jul 2024 | 1,869.00 | 1,891.00 | 1,868.00 | 1,880.00 | 1,880.00 | 278,497 |
| 19 Jul 2024 | 1,842.00 | 1,871.00 | 1,831.00 | 1,867.00 | 1,867.00 | 214,818 |
| 18 Jul 2024 | 1,868.00 | 1,873.90 | 1,848.00 | 1,859.00 | 1,859.00 | 272,974 |
| 17 Jul 2024 | 1,854.00 | 1,862.00 | 1,826.00 | 1,852.00 | 1,852.00 | 238,317 |
| 16 Jul 2024 | 1,831.00 | 1,852.00 | 1,814.76 | 1,850.00 | 1,850.00 | 209,146 |
| 15 Jul 2024 | 1,819.00 | 1,898.00 | 1,819.00 | 1,837.00 | 1,837.00 | 351,679 |
| 12 Jul 2024 | 1,850.00 | 1,851.00 | 1,825.00 | 1,837.00 | 1,837.00 | 253,989 |
| 11 Jul 2024 | 1,815.00 | 1,836.00 | 1,790.00 | 1,836.00 | 1,836.00 | 264,953 |
| 10 Jul 2024 | 1,819.00 | 1,827.00 | 1,796.00 | 1,817.00 | 1,817.00 | 238,206 |
| 09 Jul 2024 | 1,817.00 | 1,831.00 | 1,800.00 | 1,810.00 | 1,810.00 | 295,024 |
| 08 Jul 2024 | 1,815.00 | 1,842.00 | 1,809.00 | 1,809.00 | 1,809.00 | 162,285 |
| 05 Jul 2024 | 1,857.00 | 1,857.00 | 1,811.00 | 1,818.00 | 1,818.00 | 202,453 |
| 04 Jul 2024 | 1,814.00 | 1,845.45 | 1,810.00 | 1,831.00 | 1,831.00 | 213,042 |
| 03 Jul 2024 | 1,858.00 | 1,859.00 | 1,814.00 | 1,823.00 | 1,823.00 | 278,148 |
| 02 Jul 2024 | 1,853.00 | 1,866.00 | 1,829.00 | 1,845.00 | 1,845.00 | 454,027 |
| 01 Jul 2024 | 1,895.00 | 1,899.00 | 1,865.00 | 1,867.00 | 1,867.00 | 429,135 |
| 28 Jun 2024 | 1,897.00 | 1,897.00 | 1,877.00 | 1,891.00 | 1,891.00 | 414,106 |
| 27 Jun 2024 | 1,921.00 | 1,921.00 | 1,875.00 | 1,875.00 | 1,875.00 | 440,341 |
| 26 Jun 2024 | 1,947.00 | 1,956.00 | 1,906.00 | 1,917.00 | 1,917.00 | 689,940 |
| 25 Jun 2024 | 1,981.00 | 1,992.00 | 1,941.00 | 1,941.00 | 1,941.00 | 252,437 |
| 24 Jun 2024 | 1,973.00 | 1,996.00 | 1,955.00 | 1,979.00 | 1,979.00 | 312,612 |
| 21 Jun 2024 | 2,008.00 | 2,012.00 | 1,958.00 | 1,971.00 | 1,971.00 | 646,190 |
| 20 Jun 2024 | 1,951.00 | 2,018.00 | 1,951.00 | 2,000.00 | 2,000.00 | 318,211 |
| 19 Jun 2024 | 1,991.00 | 2,006.00 | 1,977.00 | 1,977.00 | 1,977.00 | 256,668 |
| 18 Jun 2024 | 1,991.00 | 2,028.00 | 1,982.00 | 1,999.00 | 1,999.00 | 492,173 |
| 17 Jun 2024 | 1,977.00 | 1,980.00 | 1,954.10 | 1,965.00 | 1,965.00 | 164,551 |
| 14 Jun 2024 | 2,004.00 | 2,004.00 | 1,958.00 | 1,958.00 | 1,958.00 | 199,146 |
| 13 Jun 2024 | 2,010.00 | 2,018.00 | 1,978.00 | 1,994.00 | 1,994.00 | 179,333 |
| 12 Jun 2024 | 1,995.00 | 2,020.00 | 1,985.00 | 2,010.00 | 2,010.00 | 304,405 |
| 11 Jun 2024 | 1,958.00 | 2,006.00 | 1,958.00 | 1,973.00 | 1,973.00 | 360,418 |
| 10 Jun 2024 | 1,942.00 | 1,952.00 | 1,913.00 | 1,930.00 | 1,930.00 | 175,673 |
| 07 Jun 2024 | 1,972.00 | 1,982.00 | 1,948.78 | 1,949.00 | 1,949.00 | 236,597 |
| 06 Jun 2024 | 1,968.00 | 1,976.00 | 1,946.00 | 1,973.00 | 1,973.00 | 213,548 |
| 05 Jun 2024 | 1,988.00 | 2,008.00 | 1,972.00 | 1,976.00 | 1,976.00 | 320,447 |
| 04 Jun 2024 | 1,958.00 | 1,988.00 | 1,946.00 | 1,984.00 | 1,984.00 | 277,847 |
| 03 Jun 2024 | 1,947.00 | 1,970.00 | 1,926.00 | 1,959.00 | 1,959.00 | 281,937 |
| 31 May 2024 | 1,922.00 | 1,936.00 | 1,904.00 | 1,930.00 | 1,930.00 | 1,597,912 |
| 30 May 2024 | 1,890.00 | 1,923.99 | 1,857.00 | 1,913.00 | 1,913.00 | 325,326 |
| 29 May 2024 | 1,916.00 | 1,927.00 | 1,898.00 | 1,907.00 | 1,907.00 | 442,776 |
| 28 May 2024 | 1,969.00 | 1,981.00 | 1,905.00 | 1,905.00 | 1,905.00 | 253,040 |
| 24 May 2024 | 1,942.00 | 1,958.00 | 1,937.42 | 1,958.00 | 1,958.00 | 159,271 |
| 23 May 2024 | 1,940.00 | 1,971.00 | 1,940.00 | 1,959.00 | 1,959.00 | 259,476 |
| 22 May 2024 | 1,926.00 | 1,948.00 | 1,904.00 | 1,939.00 | 1,939.00 | 602,872 |
| 21 May 2024 | 1,967.00 | 1,973.80 | 1,926.00 | 1,932.00 | 1,932.00 | 281,094 |
| 20 May 2024 | 1,984.00 | 1,984.00 | 1,962.00 | 1,973.00 | 1,973.00 | 116,700 |
| 17 May 2024 | 1,983.00 | 1,991.00 | 1,969.00 | 1,978.00 | 1,978.00 | 219,724 |
| 16 May 2024 | 2,030.00 | 2,034.00 | 1,979.00 | 1,983.00 | 1,983.00 | 233,264 |
| 15 May 2024 | 2,014.00 | 2,036.00 | 2,010.00 | 2,028.00 | 2,028.00 | 238,648 |
| 14 May 2024 | 2,014.00 | 2,025.98 | 1,993.00 | 2,002.00 | 2,002.00 | 178,228 |
| 13 May 2024 | 1,991.00 | 2,012.00 | 1,969.00 | 2,012.00 | 2,012.00 | 306,738 |
| 10 May 2024 | 1,987.00 | 2,008.00 | 1,979.00 | 1,994.00 | 1,994.00 | 215,581 |
| 09 May 2024 | 1,967.00 | 1,990.00 | 1,966.00 | 1,981.00 | 1,981.00 | 427,675 |
| 08 May 2024 | 1,963.00 | 1,994.00 | 1,959.00 | 1,973.00 | 1,973.00 | 385,812 |
| 07 May 2024 | 1,994.00 | 2,000.00 | 1,956.00 | 1,956.00 | 1,956.00 | 330,344 |
| 03 May 2024 | 1,937.00 | 1,977.00 | 1,927.00 | 1,960.00 | 1,960.00 | 299,386 |
| 02 May 2024 | 1,938.00 | 1,942.00 | 1,924.00 | 1,925.00 | 1,925.00 | 300,009 |
| 01 May 2024 | 1,902.00 | 1,934.00 | 1,902.00 | 1,935.00 | 1,935.00 | 230,275 |
| 30 Apr 2024 | 1,937.00 | 1,947.00 | 1,916.00 | 1,924.00 | 1,924.00 | 384,704 |
| 29 Apr 2024 | 1,921.00 | 1,930.00 | 1,901.00 | 1,930.00 | 1,930.00 | 344,261 |
| 26 Apr 2024 | 1,861.00 | 1,920.00 | 1,861.00 | 1,913.00 | 1,913.00 | 522,492 |
| 25 Apr 2024 | 1,750.00 | 1,882.00 | 1,750.00 | 1,854.00 | 1,854.00 | 760,985 |
| 24 Apr 2024 | 1,818.00 | 1,838.00 | 1,804.00 | 1,813.00 | 1,813.00 | 365,955 |
| 23 Apr 2024 | 1,825.00 | 1,832.00 | 1,813.00 | 1,819.00 | 1,819.00 | 396,909 |
| 22 Apr 2024 | 1,825.00 | 1,830.00 | 1,816.00 | 1,818.00 | 1,818.00 | 420,962 |
| 19 Apr 2024 | 1,786.00 | 1,807.00 | 1,763.00 | 1,799.00 | 1,799.00 | 466,727 |
| 18 Apr 2024 | 1,792.00 | 1,801.00 | 1,769.00 | 1,789.00 | 1,789.00 | 1,087,265 |
| 17 Apr 2024 | 1,774.00 | 1,792.00 | 1,762.00 | 1,774.00 | 1,774.00 | 386,939 |
| 16 Apr 2024 | 1,793.00 | 1,800.00 | 1,760.00 | 1,786.00 | 1,786.00 | 799,100 |
| 15 Apr 2024 | 1,798.00 | 1,814.00 | 1,796.00 | 1,807.00 | 1,807.00 | 299,802 |
| 12 Apr 2024 | 1,825.00 | 1,835.57 | 1,801.00 | 1,803.00 | 1,803.00 | 350,351 |
| 11 Apr 2024 | 1,772.00 | 1,818.00 | 1,772.00 | 1,817.00 | 1,817.00 | 453,676 |
| 10 Apr 2024 | 1,813.00 | 1,824.00 | 1,786.00 | 1,788.00 | 1,788.00 | 447,185 |
| 09 Apr 2024 | 1,841.00 | 1,841.00 | 1,816.00 | 1,817.00 | 1,817.00 | 368,436 |
| 08 Apr 2024 | 1,835.00 | 1,857.00 | 1,834.00 | 1,839.00 | 1,839.00 | 267,658 |
| 05 Apr 2024 | 1,858.00 | 1,864.00 | 1,839.00 | 1,863.00 | 1,863.00 | 443,993 |
| 04 Apr 2024 | 1,824.00 | 1,879.00 | 1,814.00 | 1,871.00 | 1,871.00 | 475,228 |
| 03 Apr 2024 | 1,866.00 | 1,871.00 | 1,844.00 | 1,869.00 | 1,869.00 | 388,349 |
| 02 Apr 2024 | 1,906.00 | 1,906.00 | 1,869.00 | 1,880.00 | 1,880.00 | 737,412 |
| 28 Mar 2024 | 1,903.00 | 1,938.00 | 1,887.50 | 1,918.50 | 1,918.50 | 504,022 |
| 27 Mar 2024 | 1,865.50 | 1,880.50 | 1,855.00 | 1,880.50 | 1,880.50 | 300,688 |
| 26 Mar 2024 | 1,893.50 | 1,898.00 | 1,857.50 | 1,864.50 | 1,864.50 | 431,871 |
| 25 Mar 2024 | 1,914.50 | 1,922.50 | 1,880.50 | 1,883.00 | 1,883.00 | 876,861 |
| 22 Mar 2024 | 1,879.50 | 1,919.00 | 1,879.50 | 1,915.50 | 1,915.50 | 677,774 |
| 21 Mar 2024 | 1,929.00 | 1,940.00 | 1,823.50 | 1,873.50 | 1,873.50 | 871,058 |
| 21 Mar 2024 | 47 Dividend | |||||
| 20 Mar 2024 | 1,920.00 | 1,963.00 | 1,920.00 | 1,948.00 | 1,901.00 | 604,121 |
| 19 Mar 2024 | 1,882.00 | 1,913.00 | 1,881.00 | 1,913.00 | 1,866.84 | 993,937 |
| 18 Mar 2024 | 1,846.50 | 1,885.50 | 1,841.50 | 1,883.00 | 1,837.57 | 498,395 |
| 15 Mar 2024 | 1,853.00 | 1,866.49 | 1,846.50 | 1,847.00 | 1,802.44 | 1,151,054 |
| 14 Mar 2024 | 1,870.50 | 1,881.50 | 1,853.50 | 1,865.00 | 1,820.00 | 383,545 |
| 13 Mar 2024 | 1,926.00 | 1,932.00 | 1,875.00 | 1,875.00 | 1,829.76 | 1,048,271 |
| 12 Mar 2024 | 1,920.00 | 1,931.00 | 1,905.50 | 1,918.00 | 1,871.72 | 482,500 |
| 11 Mar 2024 | 1,854.50 | 1,910.00 | 1,845.00 | 1,910.00 | 1,863.92 | 975,837 |
| 08 Mar 2024 | 1,864.00 | 1,864.00 | 1,825.50 | 1,855.50 | 1,810.73 | 2,042,644 |
| 07 Mar 2024 | 1,851.50 | 1,874.00 | 1,840.00 | 1,854.00 | 1,809.27 | 1,170,550 |
| 06 Mar 2024 | 1,905.50 | 1,905.50 | 1,841.00 | 1,841.00 | 1,796.58 | 972,479 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.