Hikma Pharmaceuticals PLC - HIK.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,790	1,802	1,802	1,814	1,790	880,708
August 15, 2025	1,799	1,792	1,792	1,800	1,785	431,643
August 14, 2025	1,799	1,789	1,789	1,810	1,777	769,981
August 13, 2025	1,791	1,811	1,784.44	1,817	1,787	806,235
August 12, 2025	1,783	1,785	1,758.82	1,799	1,761	688,709
August 11, 2025	1,738	1,782	1,755.87	1,792	1,738	667,240
August 08, 2025	1,757	1,740	1,714.48	1,770	1,706	663,893
August 07, 2025	1,804	1,750	1,724.34	1,804	1,690	1.91M
August 06, 2025	1,925	1,884	1,856.37	1,929	1,884	473,349
August 05, 2025	1,932	1,916	1,887.9	1,946.18	1,916	496,846
August 04, 2025	1,942	1,930	1,901.7	1,950	1,926	420,449
August 01, 2025	1,936	1,939	1,910.57	1,953	1,925	1.79M
July 31, 2025	2,002	1,964	1,935.2	2,004	1,962	1.89M
July 30, 2025	1,983	1,995	1,965.74	1,999	1,961.86	231,338
July 29, 2025	1,986	1,976	1,947.02	2,002	1,976	293,926
July 28, 2025	2,024	1,992	1,962.79	2,024	1,992	242,180
July 25, 2025	2,038	2,004	2,004	2,046	1,999	195,421
July 24, 2025	1,994	2,028	2,028	2,040	1,994	192,755
July 23, 2025	1,999	1,995	1,995	2,014	1,974	166,873
July 22, 2025	1,991	1,985	1,985	2,002	1,982	280,552
July 21, 2025	2,008	1,998	1,998	2,052	1,996	297,375
July 18, 2025	1,995	2,010	2,010	2,014	1,990	327,445
July 17, 2025	1,986	1,995	1,995	1,995	1,970	469,816
July 16, 2025	1,982	1,974	1,974	1,991	1,972	205,422
July 15, 2025	1,978	1,991	1,991	2,015.69	1,978	356,533
July 14, 2025	1,950	1,975	1,975	1,982	1,950	234,849
July 11, 2025	1,990	1,962	1,962	2,000	1,962	192,564
July 10, 2025	1,976	1,997	1,997	2,002	1,970	329,239
July 09, 2025	1,979	1,973	1,973	1,984	1,959	459,293
July 08, 2025	1,985	1,976	1,976	1,985	1,964	517,392
July 07, 2025	1,973	1,981	1,981	2,004	1,972	170,770
July 04, 2025	1,983	1,979	1,979	1,983	1,956	760,202
July 03, 2025	1,981	1,986	1,986	2,000	1,980	227,130
July 02, 2025	1,984	1,981	1,981	1,999	1,973	321,776
July 01, 2025	1,983	1,992	1,992	2,002	1,970	390,134
June 30, 2025	2,024	1,988	1,988	2,036	1,988	368,186
June 27, 2025	1,995	2,026	2,026	2,026	1,995	277,443
June 26, 2025	2,028	1,999	1,999	2,034	1,986	1.05M
June 25, 2025	2,058	2,036	2,036	2,072	2,020	362,568
June 24, 2025	2,068	2,062	2,062	2,074	2,056	354,948
June 23, 2025	2,044	2,048	2,048	2,064	2,040	400,006
June 20, 2025	2,074	2,070	2,070	2,074	2,046	1.4M
June 19, 2025	2,054	2,056	2,056	2,068	2,026	268,315
June 18, 2025	2,086	2,066	2,066	2,086	2,056	410,986
June 17, 2025	2,110	2,080	2,080	2,110	2,064	305,846
June 16, 2025	2,130	2,098	2,098	2,130	2,090	274,667
June 13, 2025	2,136	2,128	2,128	2,142.73	2,120	395,454
June 12, 2025	2,088	2,146	2,146	2,146	2,084	396,402
June 11, 2025	2,094	2,090	2,090	2,146	2,072	289,565
June 10, 2025	2,144	2,096	2,096	2,144	2,096	538,982
June 09, 2025	2,122	2,114	2,114	2,134.49	2,100	252,350
June 06, 2025	2,112	2,128	2,128	2,128	2,098	522,523
June 05, 2025	2,100	2,104	2,104	2,110	2,088	218,363
June 04, 2025	2,134	2,100	2,100	2,138	2,098	402,559
June 03, 2025	2,150	2,130	2,130	2,156	2,124	377,923
June 02, 2025	2,134	2,148	2,148	2,152	2,120	270,591
May 30, 2025	2,138	2,140	2,140	2,148	2,116	1.91M
May 29, 2025	2,164	2,130	2,130	2,164	2,106	358,105
May 28, 2025	2,114	2,148	2,148	2,162	2,108	692,407
May 27, 2025	2,102	2,112	2,112	2,132.61	2,094	992,296

Hikma Pharmaceuticals PLC (HIK.L) LSE