Ilika plc (AIM:IKA)
London · Delayed Price · Currency is GBP · Price in GBX 43.00
-1.00 (-2.33%)
Aug 1, 2025, 4:35 PM GMT+1
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 43.40 | 44.00 | 42.00 | 43.00 | 43.00 | - | 172,733 |
| Jul 31, 2025 | 44.00 | 46.00 | 42.00 | 43.00 | 43.00 | -4.44% | 125,039 |
| Jul 30, 2025 | 45.00 | 46.00 | 43.50 | 45.00 | 45.00 | - | 408,266 |
| Jul 29, 2025 | 45.40 | 47.00 | 44.00 | 45.00 | 45.00 | -1.10% | 40,848 |
| Jul 28, 2025 | 45.70 | 47.00 | 44.00 | 45.50 | 45.50 | 1.11% | 316,220 |
| Jul 25, 2025 | 46.00 | 47.00 | 44.00 | 45.00 | 45.00 | -2.17% | 159,481 |
| Jul 24, 2025 | 45.70 | 47.00 | 44.55 | 46.00 | 46.00 | 0.88% | 95,524 |
| Jul 23, 2025 | 45.15 | 46.00 | 44.00 | 45.60 | 45.60 | 1.33% | 232,628 |
| Jul 22, 2025 | 47.40 | 49.00 | 44.00 | 45.00 | 45.00 | -0.88% | 203,595 |
| Jul 21, 2025 | 47.98 | 49.00 | 45.40 | 45.40 | 45.40 | -3.40% | 359,742 |
| Jul 18, 2025 | 46.80 | 48.60 | 45.00 | 47.00 | 47.00 | -1.88% | 519,717 |
| Jul 17, 2025 | 45.00 | 47.90 | 41.15 | 47.90 | 47.90 | 7.64% | 821,677 |
| Jul 16, 2025 | 42.00 | 45.00 | 41.63 | 44.50 | 44.50 | 7.23% | 464,197 |
| Jul 15, 2025 | 41.94 | 43.75 | 39.00 | 41.50 | 41.50 | 6.41% | 488,654 |
| Jul 14, 2025 | 40.40 | 40.50 | 38.00 | 39.00 | 39.00 | -0.64% | 60,303 |
| Jul 11, 2025 | 39.38 | 40.50 | 38.10 | 39.25 | 39.25 | -4.96% | 98,740 |
| Jul 10, 2025 | 41.00 | 41.30 | 38.00 | 41.30 | 41.30 | 3.25% | 136,864 |
| Jul 9, 2025 | 39.50 | 41.00 | 39.00 | 40.00 | 40.00 | -2.44% | 79,414 |
| Jul 8, 2025 | 39.00 | 41.00 | 39.00 | 41.00 | 41.00 | 1.23% | 215,833 |
| Jul 7, 2025 | 40.49 | 41.00 | 40.00 | 40.50 | 40.50 | - | 73,924 |
| Jul 4, 2025 | 41.20 | 42.00 | 40.00 | 40.50 | 40.50 | -2.41% | 55,675 |
| Jul 3, 2025 | 40.00 | 42.50 | 39.00 | 41.50 | 41.50 | 3.75% | 287,860 |
| Jul 2, 2025 | 40.30 | 40.30 | 39.00 | 40.00 | 40.00 | - | 171,565 |
| Jul 1, 2025 | 41.00 | 41.00 | 39.00 | 40.00 | 40.00 | - | 168,415 |
| Jun 30, 2025 | 39.65 | 41.00 | 39.00 | 40.00 | 40.00 | - | 78,221 |
| Jun 27, 2025 | 40.40 | 41.00 | 39.00 | 40.00 | 40.00 | - | 470,405 |
| Jun 26, 2025 | 40.50 | 41.00 | 39.00 | 40.00 | 40.00 | - | 366,683 |
| Jun 25, 2025 | 37.10 | 42.00 | 36.00 | 40.00 | 40.00 | 8.11% | 803,429 |
| Jun 24, 2025 | 36.67 | 38.00 | 35.00 | 37.00 | 37.00 | 2.78% | 250,135 |
| Jun 23, 2025 | 36.50 | 36.99 | 35.30 | 36.00 | 36.00 | - | 179,909 |
| Jun 20, 2025 | 35.65 | 36.73 | 34.00 | 36.00 | 36.00 | 2.86% | 179,302 |
| Jun 19, 2025 | 36.00 | 36.70 | 34.00 | 35.00 | 35.00 | - | 160,959 |
| Jun 18, 2025 | 35.25 | 36.00 | 34.00 | 35.00 | 35.00 | - | 232,798 |
| Jun 17, 2025 | 35.64 | 36.00 | 34.00 | 35.00 | 35.00 | - | 230,716 |
| Jun 16, 2025 | 35.80 | 35.80 | 34.32 | 35.00 | 35.00 | - | 83,680 |
| Jun 13, 2025 | 35.80 | 36.00 | 34.00 | 35.00 | 35.00 | - | 74,614 |
| Jun 12, 2025 | 34.50 | 35.90 | 33.00 | 35.00 | 35.00 | 1.45% | 157,798 |
| Jun 11, 2025 | 33.00 | 35.20 | 33.00 | 34.50 | 34.50 | 2.99% | 174,793 |
| Jun 10, 2025 | 34.60 | 35.00 | 33.00 | 33.50 | 33.50 | -4.29% | 348,740 |
| Jun 9, 2025 | 34.58 | 35.00 | 33.00 | 35.00 | 35.00 | 2.94% | 200,664 |
| Jun 6, 2025 | 34.66 | 35.00 | 33.00 | 34.00 | 34.00 | -1.45% | 70,105 |
| Jun 5, 2025 | 34.80 | 35.00 | 34.00 | 34.50 | 34.50 | - | 57,205 |
| Jun 4, 2025 | 33.18 | 35.00 | 32.00 | 34.50 | 34.50 | 2.99% | 137,471 |
| Jun 3, 2025 | 35.00 | 35.00 | 32.00 | 33.50 | 33.50 | - | 185,307 |
| Jun 2, 2025 | 33.90 | 35.00 | 32.00 | 33.50 | 33.50 | - | 185,917 |
| May 30, 2025 | 33.23 | 36.00 | 32.50 | 33.50 | 33.50 | -2.90% | 227,800 |
| May 29, 2025 | 33.00 | 36.00 | 33.00 | 34.50 | 34.50 | - | 231,681 |
| May 28, 2025 | 37.00 | 37.00 | 33.00 | 34.50 | 34.50 | 1.47% | 87,404 |
| May 27, 2025 | 33.20 | 37.00 | 33.00 | 34.00 | 34.00 | - | 70,432 |
| May 23, 2025 | 35.60 | 37.00 | 33.00 | 34.00 | 34.00 | -4.76% | 255,256 |