Ilika plc (AIM:IKA)
London · Delayed Price · Currency is GBP · Price in GBX 25.00
0.00 (0.00%)
Sep 4, 2026, 5:07 PM GMT
Ilika Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 26.30 | 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 |
| Aug 27, 2026 | 26.50 | 28.00 | 26.00 | 27.00 | 27.00 | 1.89% | 562,187 |
| Aug 26, 2026 | 27.00 | 28.00 | 26.00 | 26.50 | 26.50 | -1.85% | 48,290 |
| Aug 25, 2026 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 454,642 |
| Aug 24, 2026 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | 0.37% | 19,769 |
| Aug 21, 2026 | 26.50 | 27.99 | 26.00 | 26.90 | 26.90 | 1.51% | 117,689 |
| Aug 20, 2026 | 26.00 | 27.00 | 26.00 | 26.50 | 26.50 | 1.92% | 252,140 |
| Aug 19, 2026 | 25.25 | 26.50 | 24.55 | 26.00 | 26.00 | 2.97% | 480,152 |
| Aug 18, 2026 | 25.00 | 26.00 | 24.00 | 25.25 | 25.25 | 2.02% | 138,732 |
| Aug 17, 2026 | 24.50 | 25.00 | 24.00 | 24.75 | 24.75 | 1.02% | 256,646 |
| Aug 14, 2026 | 23.75 | 26.50 | 24.00 | 24.50 | 24.50 | 1.03% | 339,851 |
| Aug 13, 2026 | 24.50 | 25.00 | 24.00 | 24.25 | 24.25 | -1.02% | 272,887 |
| Aug 12, 2026 | 25.25 | 25.50 | 24.00 | 24.50 | 24.50 | -2.00% | 373,896 |
| Aug 11, 2026 | 25.50 | 26.00 | 25.00 | 25.00 | 25.00 | -1.96% | 69,659 |
| Aug 10, 2026 | 25.75 | 26.50 | 25.00 | 25.50 | 25.50 | -0.97% | 224,359 |
| Aug 7, 2026 | 25.75 | 26.50 | 25.00 | 25.75 | 25.75 | - | 1,942,377 |
| Aug 6, 2026 | 26.00 | 26.50 | 25.00 | 25.75 | 25.75 | -0.96% | 77,446 |
| Aug 5, 2026 | 26.00 | 26.50 | 25.50 | 26.00 | 26.00 | - | 88,685 |
| Aug 4, 2026 | 25.75 | 26.50 | 25.50 | 26.00 | 26.00 | 1.96% | 171,888 |
| Aug 3, 2026 | 26.50 | 27.00 | 25.50 | 25.50 | 25.50 | -3.77% | 255,943 |
| Jul 31, 2026 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | - | 402,641 |
| Jul 30, 2026 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | 1.92% | 108,430 |
| Jul 29, 2026 | 28.50 | 29.00 | 25.55 | 26.00 | 26.00 | -8.77% | 842,089 |
| Jul 28, 2026 | 28.75 | 29.50 | 28.00 | 28.50 | 28.50 | -0.87% | 52,985 |
| Jul 27, 2026 | 28.75 | 29.50 | 28.00 | 28.75 | 28.75 | - | 43,334 |
| Jul 24, 2026 | 28.75 | 29.50 | 28.00 | 28.75 | 28.75 | - | 83,688 |
| Jul 23, 2026 | 28.75 | 29.50 | 28.00 | 28.75 | 28.75 | - | 38,495 |
| Jul 22, 2026 | 28.75 | 29.50 | 28.00 | 28.75 | 28.75 | - | 99,549 |
| Jul 21, 2026 | 28.75 | 29.45 | 28.00 | 28.75 | 28.75 | - | 65,494 |
| Jul 20, 2026 | 28.50 | 29.50 | 28.00 | 28.75 | 28.75 | 0.88% | 115,335 |
| Jul 17, 2026 | 28.50 | 29.00 | 28.00 | 28.50 | 28.50 | 1.79% | 32,692 |
| Jul 16, 2026 | 29.00 | 30.00 | 28.00 | 28.00 | 28.00 | -3.45% | 182,103 |
| Jul 15, 2026 | 29.50 | 30.00 | 28.05 | 29.00 | 29.00 | -1.69% | 53,268 |
| Jul 14, 2026 | 31.00 | 33.00 | 28.40 | 29.50 | 29.50 | -3.28% | 274,520 |
| Jul 13, 2026 | 28.25 | 31.00 | 27.50 | 30.50 | 30.50 | 7.96% | 279,675 |
| Jul 10, 2026 | 28.25 | 29.00 | 27.50 | 28.25 | 28.25 | - | 138,914 |
| Jul 9, 2026 | 28.50 | 29.00 | 27.50 | 28.25 | 28.25 | -0.88% | 200,124 |
| Jul 8, 2026 | 28.50 | 29.00 | 28.00 | 28.50 | 28.50 | - | 257,424 |
| Jul 7, 2026 | 28.50 | 29.00 | 28.00 | 28.50 | 28.50 | - | 564,877 |
| Jul 6, 2026 | 28.50 | 28.99 | 28.00 | 28.50 | 28.50 | 1.06% | 139,680 |
| Jul 3, 2026 | 28.50 | 29.00 | 28.00 | 28.20 | 28.20 | -2.76% | 858,152 |
| Jul 2, 2026 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 74,538 |
| Jul 1, 2026 | 29.00 | 29.98 | 28.00 | 29.00 | 29.00 | - | 69,903 |
| Jun 30, 2026 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 55,493 |
| Jun 29, 2026 | 29.00 | 31.00 | 27.50 | 29.00 | 29.00 | - | 291,249 |
| Jun 26, 2026 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 43,943 |