Ilika plc (AIM:IKA)
London · Delayed Price · Currency is GBP · Price in GBX 21.03
-1.17 (-5.27%)
Sep 25, 2026, 4:01 PM GMT
Ilika Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 22.00 | 22.50 | 22.50 | 22.00 | 22.00 | -0.90% | 93,540 |
| Sep 24, 2026 | 21.50 | 22.20 | 22.20 | 22.20 | 22.20 | 1.83% | 185,300 |
| Sep 23, 2026 | 22.00 | 21.80 | 21.80 | 21.80 | 21.80 | -2.02% | 320,383 |
| Sep 22, 2026 | 22.13 | 23.00 | 22.00 | 22.25 | 22.25 | -1.11% | 235,172 |
| Sep 21, 2026 | 23.50 | 23.50 | 22.13 | 22.50 | 22.50 | -3.23% | 315,746 |
| Sep 18, 2026 | 23.45 | 23.50 | 23.00 | 23.25 | 23.25 | - | 123,702 |
| Sep 17, 2026 | 23.50 | 23.50 | 23.00 | 23.25 | 23.25 | -1.06% | 85,013 |
| Sep 16, 2026 | 23.80 | 23.50 | 23.50 | 23.50 | 23.50 | - | 405,250 |
| Sep 15, 2026 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | - | 49,630 |
| Sep 14, 2026 | 24.50 | 24.50 | 23.00 | 23.50 | 23.50 | -2.89% | 230,500 |
| 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 | 26.30 | 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 |