Ilika plc (AIM:IKA)
London · Delayed Price · Currency is GBP · Price in GBX 24.70
+0.20 (0.82%)
Aug 17, 2026, 9:03 AM GMT
Ilika Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 24.70 | 25.00 | 24.25 | 24.25 | - | -1.02% | 1,615 |
| Aug 14, 2026 | 24.42 | 26.50 | 26.50 | 24.50 | 24.50 | 1.03% | 339,849 |
| Aug 13, 2026 | 25.00 | 25.00 | 24.00 | 24.25 | 24.25 | -1.02% | 272,888 |
| 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 | 25.50 | 26.50 | 25.50 | 26.00 | 26.00 | - | 88,687 |
| 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% | 230,943 |
| 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 | 28.00 | 28.00 | 28.00 | 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 |
| Jun 25, 2026 | 30.00 | 32.00 | 28.00 | 29.00 | 29.00 | -6.45% | 312,068 |
| Jun 24, 2026 | 30.00 | 31.70 | 30.00 | 31.00 | 31.00 | - | 32,134 |
| Jun 23, 2026 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | - | 57,251 |
| Jun 22, 2026 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | - | 84,356 |
| Jun 19, 2026 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | -3.13% | 151,502 |
| Jun 18, 2026 | 31.50 | 33.00 | 30.00 | 32.00 | 32.00 | 1.59% | 142,176 |
| Jun 17, 2026 | 32.50 | 34.00 | 31.00 | 31.50 | 31.50 | 1.61% | 197,474 |
| Jun 16, 2026 | 33.00 | 34.00 | 31.00 | 31.00 | 31.00 | -6.06% | 62,990 |
| Jun 15, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | 3.13% | 383,428 |
| Jun 12, 2026 | 32.00 | 34.00 | 32.00 | 32.00 | 32.00 | - | 394,643 |
| Jun 11, 2026 | 32.75 | 34.00 | 31.00 | 32.00 | 32.00 | -2.29% | 507,027 |
| Jun 10, 2026 | 34.00 | 35.00 | 32.00 | 32.75 | 32.75 | -3.68% | 172,352 |
| Jun 9, 2026 | 34.50 | 36.00 | 33.00 | 34.00 | 34.00 | 3.03% | 168,473 |