HIK.L - Hikma Pharmaceuticals PLC

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 20231,796.001,822.501,783.501,803.001,803.00335,289
01 Jun 20231,793.501,812.001,786.501,792.001,792.00281,478
31 May 20231,781.501,816.001,776.001,791.501,791.50835,936
30 May 20231,847.001,868.001,797.501,798.001,798.00513,701
26 May 20231,835.501,855.801,829.501,851.501,851.50517,028
25 May 20231,861.501,861.501,832.001,832.001,832.001,106,845
24 May 20231,839.001,847.501,807.001,847.501,847.50404,620
23 May 20231,825.001,852.201,818.001,842.501,842.50408,420
22 May 20231,839.001,845.501,830.001,841.001,841.00720,465
19 May 20231,856.001,856.001,813.501,826.001,826.00794,899
18 May 20231,843.501,850.001,829.001,830.001,830.00759,706
17 May 20231,792.001,836.501,792.001,835.001,835.00431,197
16 May 20231,860.001,860.001,819.501,835.501,835.50409,570
15 May 20231,849.501,864.001,837.001,848.001,848.00862,781
12 May 20231,853.501,865.001,852.331,852.501,852.50800,461
11 May 20231,864.001,873.001,854.001,856.001,856.00267,760
10 May 20231,854.001,888.001,854.001,859.501,859.50353,676
09 May 20231,896.001,915.501,851.001,859.001,859.00782,276
05 May 20231,869.501,880.001,839.501,874.001,874.00507,199
04 May 20231,833.001,881.501,819.001,869.001,869.00350,262
03 May 20231,843.501,874.501,835.501,843.001,843.001,271,884
02 May 20231,846.001,851.841,826.001,832.001,832.00607,675
28 Apr 20231,810.501,887.501,800.501,841.001,841.001,137,811
27 Apr 20231,759.501,778.001,757.001,770.001,770.00309,913
26 Apr 20231,802.001,809.001,767.441,767.501,767.50646,205
25 Apr 20231,844.001,844.001,808.001,820.501,820.50420,383
24 Apr 20231,833.501,885.001,833.501,844.001,844.00213,208
21 Apr 20231,829.001,865.001,818.501,830.501,830.50873,077
20 Apr 20231,811.001,851.001,802.501,833.501,833.50635,145
19 Apr 20231,803.501,821.001,798.501,821.001,821.00410,220
18 Apr 20231,839.501,839.501,793.001,798.001,798.00401,004
17 Apr 20231,797.501,811.001,790.001,793.001,793.00275,161
14 Apr 20231,794.501,816.001,784.501,784.501,784.50303,800
13 Apr 20231,789.001,812.001,781.501,781.501,781.50496,652
12 Apr 20231,762.501,799.001,750.501,776.501,776.50744,212
11 Apr 20231,740.501,772.501,736.411,772.501,772.50343,053
06 Apr 20231,670.001,751.001,670.001,751.001,751.00604,453
05 Apr 20231,664.001,701.501,664.001,686.501,686.50265,671
04 Apr 20231,675.001,702.501,675.001,675.501,675.50373,704
03 Apr 20231,676.501,700.501,673.001,686.001,686.00538,723
31 Mar 20231,675.001,695.001,669.001,675.001,675.00357,070
30 Mar 20231,647.001,687.501,646.001,680.501,680.50250,054
29 Mar 20231,620.001,645.001,614.501,645.001,645.00617,196
28 Mar 20231,676.001,676.001,627.001,631.501,631.50396,879
27 Mar 20231,697.001,697.001,658.001,658.001,658.00355,443
24 Mar 20231,683.501,683.501,644.001,671.501,671.50360,980
23 Mar 20231,671.001,694.501,660.501,673.001,673.00396,896
23 Mar 202329.5244 Dividend
22 Mar 20231,700.001,705.701,684.501,705.501,675.98265,500
21 Mar 20231,623.501,701.001,623.501,699.501,670.08305,646
20 Mar 20231,655.501,675.001,637.501,658.501,629.791,202,230
17 Mar 20231,741.001,755.501,657.001,662.501,633.721,083,086
16 Mar 20231,751.501,760.501,724.001,741.501,711.35385,703
15 Mar 20231,731.501,753.001,722.001,739.001,708.90519,028
14 Mar 20231,724.001,744.501,714.501,741.501,711.35408,042
13 Mar 20231,765.001,771.001,716.131,724.001,694.16911,576
10 Mar 20231,778.001,795.001,753.501,762.001,731.50314,839
09 Mar 20231,791.501,798.001,778.501,789.001,758.03588,625
08 Mar 20231,788.501,818.001,785.001,789.001,758.03437,016
07 Mar 20231,784.001,849.501,782.501,808.501,777.19957,290
06 Mar 20231,770.001,796.001,763.301,777.501,746.73400,609
03 Mar 20231,766.501,774.501,753.501,758.001,727.57522,656
02 Mar 20231,727.001,771.501,727.001,762.501,731.99434,078
01 Mar 20231,746.001,763.001,728.501,738.501,708.40714,936
28 Feb 20231,724.501,745.001,713.501,732.001,702.021,434,308
27 Feb 20231,719.001,756.501,715.501,743.001,712.83396,603
24 Feb 20231,710.501,745.471,672.501,716.501,686.79967,274
23 Feb 20231,764.501,861.001,694.801,718.001,688.261,062,916
22 Feb 20231,780.001,783.001,753.501,753.501,723.14628,602
21 Feb 20231,780.501,811.501,769.501,779.001,748.20543,984
20 Feb 20231,777.501,781.001,753.501,768.501,737.89181,425
17 Feb 20231,768.001,787.001,763.001,770.501,739.85518,983
16 Feb 20231,768.501,775.001,748.001,775.001,744.27333,385
15 Feb 20231,756.001,776.001,730.001,764.001,733.46279,556
14 Feb 20231,741.501,777.111,738.501,751.501,721.18527,396
13 Feb 20231,722.001,744.501,711.501,738.501,708.40285,269
10 Feb 20231,714.001,723.001,701.001,719.001,689.24600,829
09 Feb 20231,723.501,740.001,715.001,721.001,691.211,000,037
08 Feb 20231,751.001,764.001,737.001,737.001,706.93633,944
07 Feb 20231,726.001,757.501,716.001,730.001,700.05819,790
06 Feb 20231,720.001,756.641,703.001,724.501,694.65395,170
03 Feb 20231,705.001,749.001,694.001,733.501,703.49399,561
02 Feb 20231,700.001,721.001,691.001,712.001,682.36684,746
01 Feb 20231,711.501,713.501,686.001,692.501,663.20674,142
31 Jan 20231,703.501,713.001,684.161,708.501,678.92667,878
30 Jan 20231,687.001,710.001,682.501,704.501,674.99515,478
27 Jan 20231,665.501,695.001,659.001,695.001,665.66388,106
26 Jan 20231,637.501,680.001,634.751,655.501,626.84485,094
25 Jan 20231,642.001,662.501,607.501,638.501,610.14625,470
24 Jan 20231,711.501,716.501,661.001,665.501,636.671,460,064
23 Jan 20231,696.001,722.001,696.001,713.501,683.84707,505
20 Jan 20231,702.001,708.001,683.501,699.501,670.08444,636
19 Jan 20231,719.001,722.001,691.001,699.001,669.59395,381
18 Jan 20231,716.501,722.001,687.001,711.001,681.381,200,277
17 Jan 20231,709.001,714.001,691.001,705.001,675.481,273,629
16 Jan 20231,679.501,720.501,679.501,720.501,690.72693,020
13 Jan 20231,696.501,716.001,696.001,706.501,676.96440,538
12 Jan 20231,715.501,715.501,675.001,697.501,668.11419,505
11 Jan 20231,684.501,690.611,652.501,680.501,651.411,334,704
10 Jan 20231,676.501,689.501,650.761,673.001,644.04673,150
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...