Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Hikma Pharmaceuticals PLC logo
HIK.L
Hikma Pharmaceuticals PLC
13:26:58
1472 £
0.0000 (%0.00)
Previous Close: 1451
Day Low₺1420
Day High₺1477
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

HIK.L: Hikma Pharmaceuticals PLC Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,907.4348
CLOSE 1,906.1146

Low

LOW 1,482

High

HIGH 2,360
DATEOPENHIGHLOWCLOSE
01/02/20251,9992,0181,9952,014
01/03/20252,0122,0221,9831,993
01/06/20251,9852,0261,9732,020
01/07/20252,0142,0221,9882,012
01/08/20252,0122,0541,9952,014
01/09/20252,0262,0642,0102,062
01/10/20252,0542,069.112,0202,022
01/13/20252,0622,0621,9862,008
01/14/20252,0082,0561,9892,002
01/15/20251,9992,0301,9932,028
01/16/20252,0302,0822,0302,072
01/17/20252,0942,1022,0762,086
01/20/20252,1042,1042,0742,084
01/21/20252,0882,1122,0802,110
01/22/20252,1182,1302,1082,130
01/23/20252,1462,1542,1242,146
01/24/20252,1442,1542,1282,130
01/27/20252,1362,1842,1202,172
01/28/20252,1422,2262,1422,212
01/29/20252,2042,2542,2042,248
01/30/20252,2602,2902,2462,280
01/31/20252,2702,2962,2562,292
02/03/20252,2802,2902,2502,282
02/04/20252,2722,2942,2602,272
02/05/20252,2742,2842,2562,282
02/06/20252,2922,3022,2802,294
02/07/20252,2902,2982,2782,284
02/10/20252,2802,3142,2802,308
02/11/20252,3002,3562,3002,338
02/12/20252,3362,3482,3322,338
02/13/20252,3502,3602,3302,340
02/14/20252,3422,3502,2842,292
02/17/20252,2802,3182,2762,318
02/18/20252,3162,3302,3042,318
02/19/20252,3202,3202,2922,294
02/20/20252,2862,2942,2682,280
02/21/20252,2902,318.992,2762,310
02/24/20252,3302,3302,2982,304
02/25/20252,2882,317.982,2862,296
02/26/20252,0242,1822,0062,154
02/27/20252,1522,1982,1422,182
02/28/20252,1482,1842,1482,160
03/03/20252,1602,1982,1602,176
03/04/20252,1842,1842,1562,158
03/05/20252,1602,1662,136.82,148
03/06/20252,1682,1842,1302,164
03/07/20252,1542,1642,1082,124
03/10/20252,1662,1722,1102,118
03/11/20252,1002,1362,0962,104
03/12/20252,0942,1042,0602,072
03/13/20252,0602,0642,0082,016
03/14/20252,0282,0281,997.432,012
03/17/20252,0002,0381,9942,030
03/18/20252,0302,0622,0202,058
03/19/20252,0502,0902,0422,080
03/20/20252,0442,0502,0082,022
03/21/20252,0182,0282,0062,020
03/24/20252,0302,0301,9821,986
03/25/20252,0002,0341,9782,006
03/26/20252,0082,0261,9942,010
03/27/20252,0062,0121,9781,996
03/28/20251,9992,0041,9631,963
03/31/20251,9591,9591,9301,949
04/01/20251,9591,9741,9481,948
04/02/20251,9481,9501,9031,937
04/03/20251,9271,9921,9191,955
04/04/20251,9541,9551,8531,877
04/07/20251,8491,8661,7801,794
04/08/20251,8001,8511,7931,841
04/09/20251,7951,8101,7511,774
04/10/20251,9211,9211,8391,839
04/11/20251,8591,8591,8131,830
04/14/20251,8601,8761,8321,869
04/15/20251,8741,9141,8731,907
04/16/20251,8991,9081,8811,891
04/17/20251,8881,8951,8671,885
04/22/20251,8841,8911,8611,881
04/23/20251,8981,9131,8851,904
04/24/20251,9111,9281,8871,922
04/25/20251,9341,9341,8961,899
04/28/20251,9111,9391,9001,937
04/29/20251,9491,9621,9321,961
04/30/20251,9652,0061,9631,985
05/01/20251,9832,0081,9671,999
05/02/20251,9692,0221,9692,006
05/06/20252,0142,0302,0102,010
05/07/20251,9902,0061,9722,004
05/08/20252,0182,0421,9922,024
05/09/20252,0382,0402,0042,004
05/12/20252,0182,0181,9261,955
05/13/20251,9451,9611,9101,947
05/14/20251,9672,0121,9351,941
05/15/20251,9312,1141,9312,084
05/16/20252,0922,0942,0482,070
05/19/20252,0642,0782,0502,068
05/20/20252,0722,0922,0642,074
05/21/20252,0682,1082,0682,078
05/22/20252,0742,0822,0502,078
05/23/20252,0802,0902,0482,076
05/27/20252,1022,132.612,0942,112
05/28/20252,1142,1622,1082,148
05/29/20252,1642,1642,1062,130
05/30/20252,1382,1482,1162,140
06/02/20252,1342,1522,1202,148
06/03/20252,1502,1562,1242,130
06/04/20252,1342,1382,0962,100
06/05/20252,1002,1102,0882,104
06/06/20252,1122,1282,0982,128
06/09/20252,1222,134.492,1002,114
06/10/20252,1442,1442,0962,096
06/11/20252,0942,1462,0722,090
06/12/20252,0882,1462,0842,146
06/13/20252,1362,142.732,1202,128
06/16/20252,1302,1302,0902,098
06/17/20252,1102,1102,0642,080
06/18/20252,0862,0862,0562,066
06/19/20252,0542,0682,0262,056
06/20/20252,0742,0742,0462,070
06/23/20252,0442,0642,0402,048
06/24/20252,0682,0742,0562,062
06/25/20252,0582,0722,0202,036
06/26/20252,0282,0341,9861,999
06/27/20251,9952,0261,9952,026
06/30/20252,0242,0361,9881,988
07/01/20251,9832,0021,9701,992
07/02/20251,9841,9991,9731,981
07/03/20251,9812,0001,9801,986
07/04/20251,9831,9831,9561,979
07/07/20251,9732,0041,9721,981
07/08/20251,9851,9851,9641,976
07/09/20251,9791,9841,9591,973
07/10/20251,9762,0021,9701,997
07/11/20251,9902,0001,9621,962
07/14/20251,9501,9821,9501,975
07/15/20251,9782,015.691,9781,991
07/16/20251,9821,9911,9721,974
07/17/20251,9861,9951,9701,995
07/18/20251,9952,0141,9902,010
07/21/20252,0082,0521,9961,998
07/22/20251,9912,0021,9821,985
07/23/20251,9992,0141,9741,995
07/24/20251,9942,0401,9942,028
07/25/20252,0382,0461,9992,004
07/28/20252,0242,0241,9921,992
07/29/20251,9862,0021,9761,976
07/30/20251,9831,9991,961.861,995
07/31/20252,0022,0041,9621,964
08/01/20251,9361,9531,9251,939
08/04/20251,9421,9501,9261,930
08/05/20251,9321,946.181,9161,916
08/06/20251,9251,9291,8841,884
08/07/20251,8041,8041,6901,750
08/08/20251,7571,7701,7061,740
08/11/20251,7381,7921,7381,782
08/12/20251,7831,7991,7611,785
08/13/20251,7911,8171,7871,811
08/14/20251,7991,8101,7771,789
08/15/20251,7991,8001,7851,792
08/18/20251,7901,8141,7901,802
08/19/20251,8081,8261,7821,815
08/20/20251,8081,8161,7931,811
08/21/20251,8131,8211,798.441,821
08/22/20251,8171,854.341,8141,836
08/26/20251,8181,8401,8181,820
08/27/20251,8251,8491,8181,843
08/28/20251,8421,8481,8061,815
08/29/20251,8141,8161,7841,785
09/01/20251,7931,8081,7771,777
09/02/20251,7751,7781,7381,738
09/03/20251,7371,7561,7361,741
09/04/20251,7351,759.361,7191,723
09/05/20251,7161,7341,7081,720
09/08/20251,7241,729.531,6861,699
09/09/20251,7021,7091,6831,691
09/10/20251,6911,6961,6621,664
09/11/20251,6601,6721,6511,660
09/12/20251,6571,6641,6261,632
09/15/20251,6391,6391,6071,607
09/16/20251,6071,6321,5951,616
09/17/20251,6051,6311,6021,627
09/18/20251,6231,6361,6101,636
09/19/20251,6371,6411,6141,615
09/22/20251,6121,640.641,6101,633
09/23/20251,6331,6361,6151,625
09/24/20251,6251,6291,6021,613
09/25/20251,6111,616.991,5921,592
09/26/20251,5921,6441,5781,644
09/29/20251,6511,6711,6451,659
09/30/20251,6621,7001,6591,698
10/01/20251,7381,8081,7221,795
10/02/20251,8031,8331,800.441,833
10/03/20251,8331,857.161,8261,845
10/06/20251,8381,8491,8291,837
10/07/20251,8351,840.461,8201,824
10/08/20251,8061,8401,8061,837
10/09/20251,8331,8621,8311,851
10/10/20251,8391,8621,8141,814
10/13/20251,8151,829.481,8001,800
10/14/20251,8181,8181,7931,797
10/15/20251,8091,8141,7811,786
10/16/20251,7911,8011,7561,773
10/17/20251,7581,7821,7561,775
10/20/20251,7771,7891,7701,787
10/21/20251,8001,8001,7691,783
10/22/20251,7931,7931,7651,781
10/23/20251,7631,7861,7581,770
10/24/20251,7811,7851,7521,753
10/27/20251,7531,7671,746.861,767
10/28/20251,7751,7881,7631,776
10/29/20251,7791,8361,7761,823
10/30/20251,8311,8351,8091,823
10/31/20251,8411,8651,8291,839
11/03/20251,8431,8451,8201,821
11/04/20251,8271,8271,7571,763
11/05/20251,7641,7791,7541,771
11/06/20251,6201,6411,5221,522
11/07/20251,5421,6031,5251,582
11/10/20251,5831,603.31,5301,555
11/11/20251,5761,6021,5551,597
11/12/20251,5981,6021,5871,587
11/13/20251,5871,6021,5841,595
11/14/20251,5851,6071,5771,577
11/17/20251,5841,5841,5581,577
11/18/20251,5581,5801,5471,558
11/19/20251,5561,5881,5521,577
11/20/20251,5801,5841,562.51,564
11/21/20251,5541,6011,5531,595
11/24/20251,6021,6161,5901,609
11/25/20251,6031,611.431,5781,600
11/26/20251,6071,6071,5601,560
11/27/20251,5591,5761,5541,570
11/28/20251,6111,6111,5541,554
12/01/20251,5601,5821,5521,575
12/02/20251,5801,5801,5621,578
12/03/20251,5781,584.91,5621,580
12/04/20251,5801,6011,5751,590
12/05/20251,5921,6081,5881,594
12/08/20251,5921,6081,5621,562
12/09/20251,5691,5751,5501,550
12/10/20251,5401,5521,5301,530
12/11/20251,5361,5371,5201,528
12/12/20251,5301,5351,5091,516
12/15/20251,5041,518.361,4821,503
12/16/20251,5131,5131,4921,507
12/17/20251,5101,5231,5001,514
12/18/20251,5141,5191,4981,510
12/19/20251,5021,5151,4931,512
12/22/20251,5111,5241,5021,523
12/23/20251,5261,5401,5181,526
12/24/20251,5241,5331,5211,533
12/29/20251,5281,546.381,5241,536
12/30/20251,5301,5501,5281,550
12/31/20251,5501,5561,5441,550