Ilika plc (AIM:IKA)
London · Delayed Price · Currency is GBP · Price in GBX 28.98
+0.98 (3.49%)
Mar 4, 2026, 11:30 AM GMT
Ilika Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 29.00 | 30.00 | 27.00 | 28.00 | 28.00 | -3.45% | 545,398 |
| Mar 2, 2026 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 256,580 |
| Feb 27, 2026 | 29.00 | 31.00 | 28.00 | 29.00 | 29.00 | 3.57% | 446,560 |
| Feb 26, 2026 | 28.15 | 28.00 | 28.00 | 28.00 | 28.00 | 1.82% | 185,349 |
| Feb 25, 2026 | 27.88 | 27.00 | 27.00 | 27.50 | 27.50 | 1.85% | 240,576 |
| Feb 24, 2026 | 27.50 | 28.00 | 27.00 | 27.00 | 27.00 | -1.82% | 139,953 |
| Feb 23, 2026 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | - | 48,027 |
| Feb 20, 2026 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | - | 208,507 |
| Feb 19, 2026 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | - | 188,651 |
| Feb 18, 2026 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | - | 217,355 |
| Feb 17, 2026 | 27.50 | 28.50 | 27.00 | 27.50 | 27.50 | - | 247,044 |
| Feb 16, 2026 | 28.00 | 29.00 | 26.50 | 27.50 | 27.50 | -1.79% | 311,057 |
| Feb 13, 2026 | 29.50 | 30.00 | 27.11 | 28.00 | 28.00 | -6.67% | 420,632 |
| Feb 12, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.64% | 590,659 |
| Feb 11, 2026 | 30.50 | 31.00 | 30.00 | 30.50 | 30.50 | - | 251,506 |
| Feb 10, 2026 | 32.88 | 33.00 | 30.00 | 30.50 | 30.50 | -7.58% | 327,241 |
| Feb 9, 2026 | 32.50 | 33.00 | 32.00 | 33.00 | 33.00 | 1.54% | 103,870 |
| Feb 6, 2026 | 34.50 | 35.00 | 30.00 | 32.50 | 32.50 | -5.80% | 215,874 |
| Feb 5, 2026 | 34.00 | 35.00 | 33.00 | 34.50 | 34.50 | 1.47% | 120,832 |
| Feb 4, 2026 | 33.00 | 35.00 | 32.00 | 34.00 | 34.00 | 3.03% | 253,783 |
| Feb 3, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 96,826 |
| Feb 2, 2026 | 32.00 | 34.00 | 30.00 | 33.00 | 33.00 | 6.45% | 305,144 |
| Jan 30, 2026 | 32.00 | 32.90 | 30.00 | 31.00 | 31.00 | -3.13% | 213,399 |
| Jan 29, 2026 | 32.00 | 33.00 | 31.13 | 32.00 | 32.00 | 2.56% | 466,207 |
| Jan 28, 2026 | 34.50 | 36.00 | 30.00 | 31.20 | 31.20 | -9.57% | 1,611,685 |
| Jan 27, 2026 | 36.00 | 37.00 | 34.00 | 34.50 | 34.50 | -4.17% | 121,423 |
| Jan 26, 2026 | 35.50 | 37.00 | 35.00 | 36.00 | 36.00 | 1.41% | 246,036 |
| Jan 23, 2026 | 37.00 | 38.00 | 35.00 | 35.50 | 35.50 | -4.05% | 292,893 |
| Jan 22, 2026 | 37.50 | 38.00 | 36.00 | 37.00 | 37.00 | -2.63% | 241,118 |
| Jan 21, 2026 | 38.00 | 39.00 | 36.50 | 38.00 | 38.00 | 4.11% | 709,390 |
| Jan 20, 2026 | 37.50 | 38.00 | 36.00 | 36.50 | 36.50 | -3.95% | 184,965 |
| Jan 19, 2026 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | - | 232,092 |
| Jan 16, 2026 | 37.50 | 38.99 | 37.00 | 38.00 | 38.00 | 1.33% | 121,555 |
| Jan 15, 2026 | 36.00 | 38.00 | 35.00 | 37.50 | 37.50 | 4.17% | 129,729 |
| Jan 14, 2026 | 36.50 | 37.00 | 35.00 | 36.00 | 36.00 | -1.37% | 122,645 |
| Jan 13, 2026 | 37.00 | 38.00 | 36.00 | 36.50 | 36.50 | - | 223,239 |
| Jan 12, 2026 | 37.50 | 39.00 | 36.25 | 36.50 | 36.50 | -1.35% | 212,120 |
| Jan 9, 2026 | 36.00 | 39.00 | 35.00 | 37.00 | 37.00 | 2.78% | 200,411 |
| Jan 8, 2026 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | - | 115,329 |
| Jan 7, 2026 | 36.50 | 37.00 | 35.00 | 36.00 | 36.00 | -1.37% | 283,737 |
| Jan 6, 2026 | 37.50 | 38.00 | 35.00 | 36.50 | 36.50 | -2.67% | 217,670 |
| Jan 5, 2026 | 37.50 | 38.00 | 37.00 | 37.50 | 37.50 | - | 250,737 |
| Jan 2, 2026 | 37.50 | 38.00 | 37.10 | 37.50 | 37.50 | - | 321,019 |
| Dec 31, 2025 | 37.50 | 38.00 | 37.15 | 37.50 | 37.50 | - | 2,551 |
| Dec 30, 2025 | 37.50 | 38.00 | 37.00 | 37.50 | 37.50 | - | 57,827 |
| Dec 29, 2025 | 37.50 | 38.00 | 37.00 | 37.50 | 37.50 | - | 433,066 |
| Dec 24, 2025 | 37.50 | 38.00 | 33.50 | 37.50 | 37.50 | - | 501,327 |
| Dec 23, 2025 | 38.50 | 39.00 | 37.00 | 37.50 | 37.50 | -2.60% | 344,986 |
| Dec 22, 2025 | 39.00 | 40.00 | 38.00 | 38.50 | 38.50 | -1.28% | 238,387 |
| Dec 19, 2025 | 39.00 | 41.00 | 38.00 | 39.00 | 39.00 | 0.52% | 358,996 |