Ilika plc (AIM:IKA)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 18.75
-1.05 (-5.30%)
Nov 6, 2026, 4:35 PM GMT
Ilika Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 19.50 | 19.50 | 18.05 | 18.75 | 18.75 | -5.30% | 358,889 |
| Nov 5, 2026 | 20.50 | 21.00 | 19.15 | 19.80 | 19.80 | -4.58% | 469,656 |
| Nov 4, 2026 | 20.75 | 21.00 | 20.51 | 20.75 | 20.75 | - | 91,087 |
| Nov 3, 2026 | 21.50 | 21.50 | 20.50 | 20.75 | 20.75 | -5.68% | 162,626 |
| Nov 2, 2026 | 21.50 | 22.00 | 21.00 | 22.00 | 22.00 | 2.33% | 119,279 |
| Oct 30, 2026 | 21.75 | 22.50 | 21.00 | 21.50 | 21.50 | -1.15% | 98,114 |
| Oct 29, 2026 | 21.75 | 22.50 | 21.00 | 21.75 | 21.75 | - | 11,075 |
| Oct 28, 2026 | 22.50 | 22.80 | 21.00 | 21.75 | 21.75 | -3.33% | 135,571 |
| Oct 27, 2026 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | - | 53,990 |
| Oct 26, 2026 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | - | 76,420 |
| Oct 23, 2026 | 23.00 | 24.00 | 22.00 | 22.50 | 22.50 | -2.17% | 274,941 |
| Oct 22, 2026 | 22.50 | 24.00 | 22.00 | 23.00 | 23.00 | 2.22% | 227,544 |
| Oct 21, 2026 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | - | 38,201 |
| Oct 20, 2026 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | - | 153,555 |
| Oct 19, 2026 | 22.00 | 23.00 | 21.40 | 22.50 | 22.50 | 2.27% | 235,511 |
| Oct 16, 2026 | 21.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 154,384 |
| Oct 15, 2026 | 21.00 | 22.00 | 20.00 | 22.00 | 22.00 | 4.76% | 340,265 |
| Oct 14, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 38,334 |
| Oct 13, 2026 | 20.50 | 21.00 | 20.00 | 21.00 | 21.00 | 2.44% | 289,908 |
| Oct 12, 2026 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | - | 206,423 |
| Oct 9, 2026 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | - | 119,526 |
| Oct 8, 2026 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | - | 93,201 |
| Oct 7, 2026 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | - | 46,939 |
| Oct 6, 2026 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | - | 191,134 |
| Oct 5, 2026 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | - | 144,133 |
| Oct 2, 2026 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | - | 199,162 |
| Oct 1, 2026 | 20.50 | 22.00 | 20.00 | 20.50 | 20.50 | -2.38% | 234,494 |
| Sep 30, 2026 | 22.00 | 23.00 | 20.15 | 21.00 | 21.00 | -4.55% | 243,089 |
| Sep 29, 2026 | 22.00 | 23.00 | 21.02 | 22.00 | 22.00 | - | 253,720 |
| Sep 28, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 44,056 |
| Sep 25, 2026 | 22.50 | 23.00 | 21.00 | 22.00 | 22.00 | -0.90% | 93,541 |
| Sep 24, 2026 | 22.25 | 23.00 | 21.50 | 22.20 | 22.20 | 1.83% | 185,301 |
| Sep 23, 2026 | 22.25 | 23.00 | 20.00 | 21.80 | 21.80 | -2.02% | 320,379 |
| Sep 22, 2026 | 22.50 | 23.00 | 22.00 | 22.25 | 22.25 | -1.11% | 235,172 |
| Sep 21, 2026 | 23.25 | 23.50 | 22.13 | 22.50 | 22.50 | -3.23% | 315,748 |
| Sep 18, 2026 | 23.25 | 23.50 | 23.00 | 23.25 | 23.25 | - | 123,704 |
| Sep 17, 2026 | 23.25 | 23.50 | 23.00 | 23.25 | 23.25 | -1.06% | 85,012 |
| Sep 16, 2026 | 23.50 | 23.85 | 23.00 | 23.50 | 23.50 | - | 1,145,251 |
| Sep 15, 2026 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | - | 49,630 |
| Sep 14, 2026 | 24.00 | 24.50 | 23.00 | 23.50 | 23.50 | -2.89% | 230,499 |
| Sep 11, 2026 | 24.50 | 25.00 | 24.00 | 24.20 | 24.20 | -1.22% | 192,002 |
| Sep 10, 2026 | 24.00 | 25.00 | 23.00 | 24.50 | 24.50 | 4.26% | 275,166 |
| Sep 9, 2026 | 23.50 | 24.00 | 23.22 | 23.50 | 23.50 | 2.17% | 251,032 |
| Sep 8, 2026 | 25.00 | 26.00 | 23.00 | 23.00 | 23.00 | -8.00% | 509,074 |
| Sep 7, 2026 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 114,701 |
| Sep 4, 2026 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 135,800 |
| Sep 3, 2026 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 135,783 |
| Sep 2, 2026 | 26.00 | 27.00 | 24.00 | 25.00 | 25.00 | -3.85% | 146,877 |
| Sep 1, 2026 | 27.00 | 28.00 | 25.00 | 26.00 | 26.00 | -3.70% | 245,749 |
| Aug 28, 2026 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 35,466 |