Ilika plc (AIM:IKA)
London · Delayed Price · Currency is GBP · Price in GBX 40.00
+0.50 (1.27%)
Aug 22, 2025, 5:06 PM GMT+1
Ilika Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 39.32 | 41.00 | 39.00 | 40.00 | 40.00 | 1.27% | 171,403 |
| Aug 21, 2025 | 42.52 | 44.00 | 39.00 | 39.50 | 39.50 | -4.82% | 413,124 |
| Aug 20, 2025 | 45.00 | 46.00 | 41.50 | 41.50 | 41.50 | -8.79% | 217,675 |
| Aug 19, 2025 | 45.37 | 46.10 | 44.00 | 45.50 | 45.50 | 3.41% | 217,606 |
| Aug 18, 2025 | 42.00 | 46.00 | 41.00 | 44.00 | 44.00 | 2.80% | 294,558 |
| Aug 15, 2025 | 39.95 | 42.80 | 39.00 | 42.80 | 42.80 | 9.74% | 237,061 |
| Aug 14, 2025 | 39.00 | 40.00 | 37.00 | 39.00 | 39.00 | 1.30% | 76,462 |
| Aug 13, 2025 | 38.34 | 39.00 | 37.00 | 38.50 | 38.50 | - | 79,317 |
| Aug 12, 2025 | 37.03 | 40.00 | 37.00 | 38.50 | 38.50 | 4.05% | 81,787 |
| Aug 11, 2025 | 38.03 | 40.16 | 37.00 | 37.00 | 37.00 | -5.13% | 100,339 |
| Aug 8, 2025 | 39.00 | 41.00 | 38.00 | 39.00 | 39.00 | - | 128,050 |
| Aug 7, 2025 | 40.08 | 41.00 | 38.20 | 39.00 | 39.00 | -2.50% | 147,494 |
| Aug 6, 2025 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | -1.23% | 83,491 |
| Aug 5, 2025 | 40.30 | 42.00 | 40.00 | 40.50 | 40.50 | - | 133,459 |
| Aug 4, 2025 | 43.50 | 44.00 | 40.00 | 40.50 | 40.50 | -5.81% | 320,436 |
| 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 |