Ilika plc (AIM:IKA)
London · Delayed Price · Currency is GBP · Price in GBX 45.37
+0.87 (1.96%)
Oct 31, 2025, 3:56 PM GMT+1
Ilika Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 44.01 | 45.44 | 43.00 | 44.50 | 44.50 | - | 66,106 |
| Oct 30, 2025 | 44.50 | 46.00 | 40.10 | 44.50 | 44.50 | - | 82,290 |
| Oct 29, 2025 | 44.50 | 46.00 | 43.00 | 44.50 | 44.50 | - | 148,659 |
| Oct 28, 2025 | 44.50 | 46.00 | 43.00 | 44.50 | 44.50 | - | 50,497 |
| Oct 27, 2025 | 44.50 | 45.80 | 43.00 | 44.50 | 44.50 | -3.26% | 65,997 |
| Oct 24, 2025 | 44.50 | 46.00 | 44.20 | 46.00 | 46.00 | 3.37% | 116,688 |
| Oct 23, 2025 | 44.00 | 45.55 | 43.00 | 44.50 | 44.50 | -1.11% | 192,753 |
| Oct 22, 2025 | 44.00 | 46.00 | 43.00 | 45.00 | 45.00 | - | 140,002 |
| Oct 21, 2025 | 45.50 | 47.00 | 44.00 | 45.00 | 45.00 | - | 528,757 |
| Oct 20, 2025 | 45.50 | 47.00 | 43.00 | 45.00 | 45.00 | -1.10% | 108,938 |
| Oct 17, 2025 | 46.57 | 49.00 | 44.00 | 45.50 | 45.50 | -4.21% | 169,086 |
| Oct 16, 2025 | 47.50 | 49.00 | 46.00 | 47.50 | 47.50 | - | 215,195 |
| Oct 15, 2025 | 47.00 | 49.00 | 45.60 | 47.50 | 47.50 | 1.06% | 135,917 |
| Oct 14, 2025 | 47.50 | 49.00 | 45.02 | 47.00 | 47.00 | -2.08% | 212,396 |
| Oct 13, 2025 | 48.00 | 50.00 | 46.00 | 48.00 | 48.00 | - | 202,864 |
| Oct 10, 2025 | 43.00 | 51.00 | 42.00 | 48.00 | 48.00 | 11.63% | 1,040,299 |
| Oct 9, 2025 | 40.50 | 44.00 | 39.00 | 43.00 | 43.00 | 6.17% | 273,124 |
| Oct 8, 2025 | 40.00 | 40.50 | 38.00 | 40.50 | 40.50 | 1.25% | 545,104 |
| Oct 7, 2025 | 42.00 | 42.40 | 39.00 | 40.00 | 40.00 | -2.20% | 261,535 |
| Oct 6, 2025 | 42.00 | 43.00 | 40.90 | 40.90 | 40.90 | -1.21% | 302,772 |
| Oct 3, 2025 | 42.50 | 44.00 | 41.00 | 41.40 | 41.40 | -5.91% | 329,222 |
| Oct 2, 2025 | 42.00 | 44.00 | 41.00 | 44.00 | 44.00 | 4.76% | 147,981 |
| Oct 1, 2025 | 44.00 | 45.00 | 41.00 | 42.00 | 42.00 | -6.67% | 392,850 |
| Sep 30, 2025 | 49.50 | 50.00 | 44.00 | 45.00 | 45.00 | -9.09% | 364,058 |
| Sep 29, 2025 | 49.00 | 50.00 | 48.00 | 49.50 | 49.50 | 3.13% | 413,582 |
| Sep 26, 2025 | 50.00 | 51.00 | 48.00 | 48.00 | 48.00 | -4.00% | 550,960 |
| Sep 25, 2025 | 48.00 | 50.00 | 46.00 | 50.00 | 50.00 | 6.61% | 540,074 |
| Sep 24, 2025 | 43.00 | 46.90 | 42.00 | 46.90 | 46.90 | 7.82% | 497,373 |
| Sep 23, 2025 | 41.00 | 44.00 | 38.00 | 43.50 | 43.50 | 8.75% | 367,510 |
| Sep 22, 2025 | 36.00 | 42.00 | 36.00 | 40.00 | 40.00 | 11.11% | 498,048 |
| Sep 19, 2025 | 35.00 | 37.00 | 35.00 | 36.00 | 36.00 | - | 95,532 |
| Sep 18, 2025 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | - | 137,540 |
| Sep 17, 2025 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | - | 48,041 |
| Sep 16, 2025 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | - | 184,712 |
| Sep 15, 2025 | 36.00 | 37.70 | 35.00 | 36.00 | 36.00 | - | 120,295 |
| Sep 12, 2025 | 36.00 | 36.95 | 35.00 | 36.00 | 36.00 | - | 75,104 |
| Sep 11, 2025 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | - | 81,595 |
| Sep 10, 2025 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | - | 155,923 |
| Sep 9, 2025 | 36.00 | 36.06 | 35.00 | 36.00 | 36.00 | - | 225,026 |
| Sep 8, 2025 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | -2.70% | 145,390 |
| Sep 5, 2025 | 35.50 | 37.00 | 35.00 | 37.00 | 37.00 | 4.23% | 74,735 |
| Sep 4, 2025 | 35.50 | 36.67 | 34.85 | 35.50 | 35.50 | 0.28% | 233,410 |
| Sep 3, 2025 | 36.50 | 37.00 | 35.40 | 35.40 | 35.40 | -3.01% | 394,474 |
| Sep 2, 2025 | 38.10 | 38.10 | 36.50 | 36.50 | 36.50 | -4.95% | 158,413 |
| Sep 1, 2025 | 38.35 | 39.00 | 37.00 | 38.40 | 38.40 | -0.26% | 88,193 |
| Aug 29, 2025 | 39.20 | 41.00 | 37.25 | 38.50 | 38.50 | -1.28% | 231,174 |
| Aug 28, 2025 | 40.00 | 41.80 | 37.25 | 39.00 | 39.00 | -2.50% | 196,873 |
| Aug 27, 2025 | 39.85 | 41.00 | 39.00 | 40.00 | 40.00 | 0.50% | 78,132 |
| Aug 26, 2025 | 40.00 | 41.00 | 39.20 | 39.80 | 39.80 | -0.50% | 167,788 |
| Aug 22, 2025 | 39.32 | 41.00 | 39.00 | 40.00 | 40.00 | 1.27% | 193,903 |