Ilika plc (AIM:IKA)
London · Delayed Price · Currency is GBP · Price in GBX 39.00
+1.00 (2.63%)
May 28, 2026, 4:29 PM GMT
Ilika Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 37.50 | 39.00 | 36.00 | 38.00 | 38.00 | 1.33% | 181,931 |
| May 26, 2026 | 34.00 | 39.00 | 33.00 | 37.50 | 37.50 | 10.29% | 308,149 |
| May 22, 2026 | 33.00 | 34.80 | 32.00 | 34.00 | 34.00 | 3.03% | 382,465 |
| May 21, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 156,238 |
| May 20, 2026 | 34.00 | 34.93 | 32.00 | 33.00 | 33.00 | -2.94% | 426,084 |
| May 19, 2026 | 34.50 | 35.00 | 33.30 | 34.00 | 34.00 | -1.45% | 86,538 |
| May 18, 2026 | 34.00 | 35.00 | 35.00 | 34.50 | 34.50 | 1.47% | 113,077 |
| May 15, 2026 | 35.25 | 36.00 | 33.00 | 34.00 | 34.00 | -3.55% | 344,962 |
| May 14, 2026 | 35.25 | 36.00 | 34.50 | 35.25 | 35.25 | - | 97,223 |
| May 13, 2026 | 35.25 | 36.00 | 34.73 | 35.25 | 35.25 | - | 181,417 |
| May 12, 2026 | 37.00 | 38.00 | 34.50 | 35.25 | 35.25 | -4.73% | 340,904 |
| May 11, 2026 | 37.00 | 38.00 | 35.00 | 37.00 | 37.00 | - | 105,264 |
| May 8, 2026 | 36.50 | 38.00 | 36.00 | 37.00 | 37.00 | 1.37% | 200,364 |
| May 7, 2026 | 39.25 | 40.50 | 35.56 | 36.50 | 36.50 | -7.01% | 497,894 |
| May 6, 2026 | 37.00 | 41.00 | 36.00 | 39.25 | 39.25 | 6.08% | 1,120,930 |
| May 5, 2026 | 33.50 | 37.20 | 33.00 | 37.00 | 37.00 | 10.45% | 564,670 |
| May 1, 2026 | 33.50 | 34.00 | 33.00 | 33.50 | 33.50 | 1.52% | 79,896 |
| Apr 30, 2026 | 32.50 | 34.00 | 31.00 | 33.00 | 33.00 | 1.54% | 160,589 |
| Apr 29, 2026 | 34.00 | 35.00 | 31.00 | 32.50 | 32.50 | -4.41% | 99,838 |
| Apr 28, 2026 | 35.50 | 36.00 | 32.00 | 34.00 | 34.00 | -4.23% | 446,537 |
| Apr 27, 2026 | 34.00 | 36.00 | 34.00 | 35.50 | 35.50 | 4.41% | 328,882 |
| Apr 24, 2026 | 35.00 | 36.00 | 33.00 | 34.00 | 34.00 | -2.86% | 320,998 |
| Apr 23, 2026 | 36.00 | 38.00 | 34.00 | 35.00 | 35.00 | -2.78% | 515,590 |
| Apr 22, 2026 | 33.50 | 38.00 | 33.00 | 36.00 | 36.00 | 7.46% | 738,514 |
| Apr 21, 2026 | 29.50 | 34.00 | 29.00 | 33.50 | 33.50 | 13.56% | 771,121 |
| Apr 20, 2026 | 29.00 | 30.00 | 28.00 | 29.50 | 29.50 | 1.72% | 335,202 |
| Apr 17, 2026 | 28.00 | 30.00 | 26.00 | 29.00 | 29.00 | 3.57% | 982,251 |
| Apr 16, 2026 | 27.88 | 29.00 | 27.00 | 28.00 | 28.00 | - | 217,527 |
| Apr 15, 2026 | 27.95 | 29.00 | 26.00 | 28.00 | 28.00 | 3.70% | 361,538 |
| Apr 14, 2026 | 28.00 | 28.00 | 25.00 | 27.00 | 27.00 | 1.89% | 399,397 |
| Apr 13, 2026 | 26.00 | 28.00 | 25.00 | 26.50 | 26.50 | 1.92% | 180,585 |
| Apr 10, 2026 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | -3.70% | 250,458 |
| Apr 9, 2026 | 26.50 | 27.00 | 25.00 | 27.00 | 27.00 | 1.89% | 186,582 |
| Apr 8, 2026 | 26.00 | 27.00 | 24.00 | 26.50 | 26.50 | 6.00% | 338,953 |
| Apr 7, 2026 | 24.50 | 26.00 | 24.00 | 25.00 | 25.00 | 2.04% | 173,254 |
| Apr 2, 2026 | 24.50 | 26.00 | 24.00 | 24.50 | 24.50 | - | 205,447 |
| Apr 1, 2026 | 24.50 | 25.00 | 24.15 | 24.50 | 24.50 | 2.08% | 307,847 |
| Mar 31, 2026 | 25.26 | 24.00 | 24.00 | 24.00 | 24.00 | -7.69% | 262,005 |
| Mar 30, 2026 | 25.90 | 27.00 | 25.00 | 26.00 | 26.00 | - | 143,467 |
| Mar 27, 2026 | 25.50 | 27.00 | 25.00 | 26.00 | 26.00 | 1.96% | 149,384 |
| Mar 26, 2026 | 26.00 | 27.00 | 25.00 | 25.50 | 25.50 | -1.92% | 193,032 |
| Mar 25, 2026 | 26.00 | 27.00 | 25.50 | 26.00 | 26.00 | 1.96% | 202,362 |
| Mar 24, 2026 | 26.00 | 27.00 | 25.00 | 25.50 | 25.50 | -1.92% | 106,321 |
| Mar 23, 2026 | 27.00 | 28.00 | 25.00 | 26.00 | 26.00 | -3.70% | 300,388 |
| Mar 20, 2026 | 27.50 | 28.00 | 26.00 | 27.00 | 27.00 | -1.82% | 151,063 |
| Mar 19, 2026 | 28.50 | 29.10 | 27.00 | 27.50 | 27.50 | -3.17% | 192,387 |
| Mar 18, 2026 | 29.00 | 31.00 | 27.00 | 28.40 | 28.40 | 2.16% | 425,561 |
| Mar 17, 2026 | 29.00 | 30.00 | 27.80 | 27.80 | 27.80 | -4.14% | 136,736 |
| Mar 16, 2026 | 29.50 | 30.00 | 27.90 | 29.00 | 29.00 | -1.69% | 249,837 |
| Mar 13, 2026 | 29.50 | 30.00 | 29.00 | 29.50 | 29.50 | - | 91,891 |