Hikma Pharmaceuticals Plc HIK
LSE · United Kingdom · Health Technology
GBp 1,571.00-47.00 (-2.90%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1,589.00 | -1.79% | GBp 1,600.00 | GBp 1,618.00 | GBp 1,588.00 | 584.90K |
| 2026-09-30 | GBp 1,618.00 | +0.56% | GBp 1,611.00 | GBp 1,635.00 | GBp 1,611.00 | 582.87K |
| 2026-09-29 | GBp 1,609.00 | +1.07% | GBp 1,600.00 | GBp 1,614.00 | GBp 1,585.00 | 447.43K |
| 2026-09-28 | GBp 1,592.00 | +0.13% | GBp 1,593.00 | GBp 1,606.00 | GBp 1,590.00 | 409.35K |
| 2026-09-25 | GBp 1,590.00 | -2.15% | GBp 1,589.00 | GBp 1,628.00 | GBp 1,578.00 | 264.76K |
| 2026-09-24 | GBp 1,625.00 | +1.88% | GBp 1,583.00 | GBp 1,631.00 | GBp 1,568.00 | 391.64K |
| 2026-09-23 | GBp 1,595.00 | -0.68% | GBp 1,589.00 | GBp 1,614.00 | GBp 1,576.80 | 386.94K |
| 2026-09-22 | GBp 1,606.00 | -0.31% | GBp 1,600.00 | GBp 1,620.00 | GBp 1,597.00 | 376.88K |
| 2026-09-21 | GBp 1,611.00 | +0.69% | GBp 1,630.00 | GBp 1,630.00 | GBp 1,585.00 | 355.93K |
| 2026-09-18 | GBp 1,600.00 | +0.25% | GBp 1,585.00 | GBp 1,619.00 | GBp 1,562.00 | 1.08M |
| 2026-09-17 | GBp 1,596.00 | +1.98% | GBp 1,571.00 | GBp 1,596.00 | GBp 1,565.00 | 650.69K |
| 2026-09-16 | GBp 1,565.00 | +0.51% | GBp 1,560.00 | GBp 1,572.00 | GBp 1,545.00 | 327.02K |
| 2026-09-15 | GBp 1,557.00 | +0.84% | GBp 1,551.00 | GBp 1,566.00 | GBp 1,536.00 | 280.32K |
| 2026-09-14 | GBp 1,544.00 | +0.85% | GBp 1,518.00 | GBp 1,564.00 | GBp 1,518.00 | 1.00M |
| 2026-09-11 | GBp 1,531.00 | +2.20% | GBp 1,497.00 | GBp 1,541.00 | GBp 1,483.69 | 382.78K |
| 2026-09-10 | GBp 1,498.00 | -2.41% | GBp 1,569.00 | GBp 1,569.00 | GBp 1,488.00 | 639.53K |
| 2026-09-09 | GBp 1,535.00 | -3.82% | GBp 1,591.00 | GBp 1,593.00 | GBp 1,524.80 | 571.23K |
| 2026-09-08 | GBp 1,596.00 | -0.25% | GBp 1,616.00 | GBp 1,638.00 | GBp 1,596.00 | 504.10K |
| 2026-09-07 | GBp 1,600.00 | +0.44% | GBp 1,580.00 | GBp 1,600.00 | GBp 1,570.00 | 375.58K |
| 2026-09-04 | GBp 1,593.00 | -0.75% | GBp 1,600.00 | GBp 1,618.00 | GBp 1,584.60 | 365.45K |
| 2026-09-03 | GBp 1,605.00 | -0.62% | GBp 1,620.00 | GBp 1,632.00 | GBp 1,597.00 | 302.13K |
| 2026-09-02 | GBp 1,615.00 | 0.00% | GBp 1,615.00 | GBp 1,630.00 | GBp 1,599.77 | 438.71K |
| 2026-09-01 | GBp 1,615.00 | -0.06% | GBp 1,623.00 | GBp 1,635.00 | GBp 1,606.00 | 517.00K |
| 2026-08-28 | GBp 1,616.00 | -0.74% | GBp 1,609.00 | GBp 1,632.00 | GBp 1,609.00 | 444.44K |
| 2026-08-27 | GBp 1,628.00 | -0.73% | GBp 1,620.00 | GBp 1,648.00 | GBp 1,617.00 | 445.43K |
| 2026-08-26 | GBp 1,640.00 | 0.00% | GBp 1,641.00 | GBp 1,648.00 | GBp 1,635.00 | 862.66K |
| 2026-08-25 | GBp 1,640.00 | +0.43% | GBp 1,635.00 | GBp 1,644.00 | GBp 1,625.00 | 349.03K |
| 2026-08-24 | GBp 1,633.00 | -0.18% | GBp 1,627.00 | GBp 1,638.00 | GBp 1,619.00 | 680.94K |
| 2026-08-21 | GBp 1,636.00 | +0.74% | GBp 1,620.00 | GBp 1,636.00 | GBp 1,607.80 | 511.58K |
| 2026-08-20 | GBp 1,624.00 | -2.05% | GBp 1,662.00 | GBp 1,664.00 | GBp 1,612.00 | 458.60K |
| 2026-08-19 | GBp 1,658.00 | +0.36% | GBp 1,655.00 | GBp 1,669.00 | GBp 1,647.00 | 567.94K |
| 2026-08-18 | GBp 1,652.00 | +0.79% | GBp 1,635.00 | GBp 1,658.00 | GBp 1,628.00 | 392.71K |
| 2026-08-17 | GBp 1,639.00 | -0.06% | GBp 1,646.00 | GBp 1,663.00 | GBp 1,630.00 | 668.32K |
| 2026-08-14 | GBp 1,640.00 | -0.18% | GBp 1,648.00 | GBp 1,673.00 | GBp 1,622.00 | 6.85M |
| 2026-08-13 | GBp 1,643.00 | -0.24% | GBp 1,638.00 | GBp 1,649.75 | GBp 1,622.00 | 625.63K |
| 2026-08-12 | GBp 1,647.00 | +0.55% | GBp 1,649.00 | GBp 1,662.00 | GBp 1,625.00 | 1.16M |
| 2026-08-11 | GBp 1,638.00 | -0.67% | GBp 1,655.00 | GBp 1,655.00 | GBp 1,618.00 | 1.01M |
| 2026-08-10 | GBp 1,649.00 | -1.67% | GBp 1,687.00 | GBp 1,695.00 | GBp 1,642.58 | 1.28M |
| 2026-08-07 | GBp 1,677.00 | -1.29% | GBp 1,703.00 | GBp 1,723.00 | GBp 1,671.00 | 910.85K |
| 2026-08-06 | GBp 1,699.00 | +8.15% | GBp 1,641.00 | GBp 1,755.00 | GBp 1,619.66 | 2.63M |
| 2026-08-05 | GBp 1,571.00 | -0.63% | GBp 1,584.00 | GBp 1,598.00 | GBp 1,563.00 | 2.23M |
| 2026-08-04 | GBp 1,581.00 | +0.51% | GBp 1,578.00 | GBp 1,599.00 | GBp 1,569.00 | 510.21K |
| 2026-08-03 | GBp 1,573.00 | -0.76% | GBp 1,590.00 | GBp 1,602.00 | GBp 1,568.00 | 602.79K |
| 2026-07-31 | GBp 1,585.00 | -0.56% | GBp 1,602.00 | GBp 1,604.00 | GBp 1,585.00 | 639.24K |
| 2026-07-30 | GBp 1,594.00 | -2.21% | GBp 1,625.00 | GBp 1,629.00 | GBp 1,588.00 | 573.68K |
| 2026-07-29 | GBp 1,630.00 | +1.05% | GBp 1,600.00 | GBp 1,637.00 | GBp 1,600.00 | 2.07M |
| 2026-07-28 | GBp 1,613.00 | +2.28% | GBp 1,583.00 | GBp 1,631.00 | GBp 1,573.00 | 643.37K |
| 2026-07-27 | GBp 1,577.00 | -0.32% | GBp 1,593.00 | GBp 1,597.00 | GBp 1,570.00 | 668.59K |
| 2026-07-24 | GBp 1,582.00 | +1.87% | GBp 1,534.00 | GBp 1,584.00 | GBp 1,531.00 | 530.03K |
| 2026-07-23 | GBp 1,553.00 | -1.02% | GBp 1,560.00 | GBp 1,575.00 | GBp 1,545.00 | 1.12M |
| 2026-07-22 | GBp 1,569.00 | +1.88% | GBp 1,519.00 | GBp 1,597.00 | GBp 1,512.00 | 2.03M |
| 2026-07-21 | GBp 1,540.00 | 0.00% | GBp 1,530.00 | GBp 1,556.00 | GBp 1,523.00 | 1.57M |
| 2026-07-20 | GBp 1,540.00 | -1.35% | GBp 1,547.00 | GBp 1,566.00 | GBp 1,521.00 | 699.29K |
| 2026-07-17 | GBp 1,561.00 | +0.64% | GBp 1,547.00 | GBp 1,573.00 | GBp 1,537.00 | 1.49M |
| 2026-07-16 | GBp 1,551.00 | +3.75% | GBp 1,500.00 | GBp 1,551.00 | GBp 1,493.00 | 904.82K |
| 2026-07-15 | GBp 1,495.00 | -0.07% | GBp 1,499.00 | GBp 1,506.00 | GBp 1,483.00 | 752.71K |
| 2026-07-14 | GBp 1,496.00 | -4.96% | GBp 1,569.00 | GBp 1,569.00 | GBp 1,490.00 | 928.30K |
| 2026-07-13 | GBp 1,574.00 | -0.63% | GBp 1,585.00 | GBp 1,595.00 | GBp 1,556.00 | 987.73K |
| 2026-07-10 | GBp 1,584.00 | -1.92% | GBp 1,623.00 | GBp 1,633.00 | GBp 1,583.00 | 816.80K |
| 2026-07-09 | GBp 1,615.00 | -1.04% | GBp 1,638.00 | GBp 1,658.00 | GBp 1,595.00 | 1.98M |
| 2026-07-08 | GBp 1,632.00 | -1.75% | GBp 1,670.00 | GBp 1,762.00 | GBp 1,609.00 | 2.01M |
| 2026-07-07 | GBp 1,661.00 | +7.58% | GBp 1,550.00 | GBp 1,670.00 | GBp 1,547.00 | 1.95M |
| 2026-07-06 | GBp 1,544.00 | -0.26% | GBp 1,562.00 | GBp 1,570.00 | GBp 1,538.00 | 580.39K |
| 2026-07-03 | GBp 1,548.00 | -0.39% | GBp 1,559.00 | GBp 1,564.00 | GBp 1,535.80 | 596.29K |
| 2026-07-02 | GBp 1,554.00 | +1.97% | GBp 1,529.00 | GBp 1,573.95 | GBp 1,522.00 | 1.14M |
| 2026-07-01 | GBp 1,524.00 | +0.26% | GBp 1,525.00 | GBp 1,531.00 | GBp 1,503.00 | 391.84K |
| 2026-06-30 | GBp 1,520.00 | -1.30% | GBp 1,538.00 | GBp 1,543.00 | GBp 1,512.00 | 395.45K |
| 2026-06-29 | GBp 1,540.00 | +0.59% | GBp 1,528.00 | GBp 1,541.00 | GBp 1,520.00 | 1.73M |
| 2026-06-26 | GBp 1,531.00 | +0.07% | GBp 1,539.00 | GBp 1,540.00 | GBp 1,516.00 | 223.72K |
| 2026-06-25 | GBp 1,530.00 | +0.20% | GBp 1,519.00 | GBp 1,537.00 | GBp 1,519.00 | 1.02M |
| 2026-06-24 | GBp 1,527.00 | +0.79% | GBp 1,531.00 | GBp 1,535.00 | GBp 1,511.00 | 1.37M |
| 2026-06-23 | GBp 1,515.00 | +1.88% | GBp 1,486.00 | GBp 1,515.00 | GBp 1,477.00 | 366.21K |
| 2026-06-22 | GBp 1,487.00 | +2.06% | GBp 1,490.00 | GBp 1,490.00 | GBp 1,469.00 | 387.67K |
| 2026-06-19 | GBp 1,457.00 | +0.41% | GBp 1,420.00 | GBp 1,478.00 | GBp 1,420.00 | 1.68M |
| 2026-06-18 | GBp 1,451.00 | -0.75% | GBp 1,460.00 | GBp 1,466.00 | GBp 1,445.00 | 648.79K |
| 2026-06-17 | GBp 1,462.00 | -0.34% | GBp 1,473.00 | GBp 1,477.00 | GBp 1,458.00 | 603.87K |
| 2026-06-16 | GBp 1,467.00 | 0.00% | GBp 1,469.00 | GBp 1,487.00 | GBp 1,460.00 | 648.07K |
| 2026-06-15 | GBp 1,467.00 | -0.88% | GBp 1,488.00 | GBp 1,496.00 | GBp 1,467.00 | 660.70K |
| 2026-06-12 | GBp 1,480.00 | -0.13% | GBp 1,470.00 | GBp 1,500.00 | GBp 1,465.00 | 323.25K |
| 2026-06-11 | GBp 1,482.00 | +1.30% | GBp 1,462.00 | GBp 1,488.00 | GBp 1,453.00 | 332.26K |
| 2026-06-10 | GBp 1,463.00 | +0.48% | GBp 1,470.00 | GBp 1,474.00 | GBp 1,450.00 | 558.81K |
| 2026-06-09 | GBp 1,456.00 | -0.48% | GBp 1,455.00 | GBp 1,478.00 | GBp 1,450.00 | 414.46K |
| 2026-06-08 | GBp 1,463.00 | -0.54% | GBp 1,466.00 | GBp 1,476.00 | GBp 1,454.00 | 633.05K |
| 2026-06-05 | GBp 1,471.00 | +0.75% | GBp 1,452.00 | GBp 1,480.36 | GBp 1,451.00 | 421.26K |
| 2026-06-04 | GBp 1,460.00 | +3.11% | GBp 1,420.00 | GBp 1,474.00 | GBp 1,419.00 | 718.92K |
| 2026-06-03 | GBp 1,416.00 | -0.35% | GBp 1,439.00 | GBp 1,439.00 | GBp 1,414.00 | 752.92K |
| 2026-06-02 | GBp 1,421.00 | -0.07% | GBp 1,435.00 | GBp 1,458.00 | GBp 1,397.00 | 3.15M |
| 2026-06-01 | GBp 1,422.00 | -3.66% | GBp 1,467.00 | GBp 1,481.00 | GBp 1,422.00 | 747.75K |
| 2026-05-29 | GBp 1,476.00 | -0.07% | GBp 1,493.00 | GBp 1,493.00 | GBp 1,467.00 | 2.07M |
| 2026-05-28 | GBp 1,477.00 | -1.20% | GBp 1,488.00 | GBp 1,494.00 | GBp 1,462.00 | 507.98K |