Ilika plc (AIM:IKA)
London
· Delayed Price · Currency is GBP · Price in GBX 30.50
+2.50 (8.93%)
At close: Mar 6, 2026
Ilika Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 28.50 | 31.00 | 28.00 | 30.50 | 30.50 | 8.93% | 269,530 |
| Mar 5, 2026 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 271,908 |
| Mar 4, 2026 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 91,260 |
| Mar 3, 2026 | 29.00 | 30.00 | 27.00 | 28.00 | 28.00 | -3.45% | 545,398 |
| Mar 2, 2026 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 256,580 |
| Feb 27, 2026 | 29.00 | 31.00 | 28.00 | 29.00 | 29.00 | 3.57% | 446,560 |
| Feb 26, 2026 | 28.15 | 28.00 | 28.00 | 28.00 | 28.00 | 1.82% | 185,349 |
| Feb 25, 2026 | 27.88 | 27.00 | 27.00 | 27.50 | 27.50 | 1.85% | 240,576 |
| Feb 24, 2026 | 27.50 | 28.00 | 27.00 | 27.00 | 27.00 | -1.82% | 139,953 |
| Feb 23, 2026 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | - | 48,027 |
| Feb 20, 2026 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | - | 208,507 |
| Feb 19, 2026 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | - | 188,651 |
| Feb 18, 2026 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | - | 217,355 |
| Feb 17, 2026 | 27.50 | 28.50 | 27.00 | 27.50 | 27.50 | - | 247,044 |
| Feb 16, 2026 | 28.00 | 29.00 | 26.50 | 27.50 | 27.50 | -1.79% | 311,057 |
| Feb 13, 2026 | 29.50 | 30.00 | 27.11 | 28.00 | 28.00 | -6.67% | 420,632 |
| Feb 12, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.64% | 590,659 |
| Feb 11, 2026 | 30.50 | 31.00 | 30.00 | 30.50 | 30.50 | - | 251,506 |
| Feb 10, 2026 | 32.88 | 33.00 | 30.00 | 30.50 | 30.50 | -7.58% | 327,241 |
| Feb 9, 2026 | 32.50 | 33.00 | 32.00 | 33.00 | 33.00 | 1.54% | 103,870 |
| Feb 6, 2026 | 34.50 | 35.00 | 30.00 | 32.50 | 32.50 | -5.80% | 215,874 |
| Feb 5, 2026 | 34.00 | 35.00 | 33.00 | 34.50 | 34.50 | 1.47% | 120,832 |
| Feb 4, 2026 | 33.00 | 35.00 | 32.00 | 34.00 | 34.00 | 3.03% | 253,783 |
| Feb 3, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 96,826 |
| Feb 2, 2026 | 32.00 | 34.00 | 30.00 | 33.00 | 33.00 | 6.45% | 305,144 |
| Jan 30, 2026 | 32.00 | 32.90 | 30.00 | 31.00 | 31.00 | -3.13% | 213,399 |
| Jan 29, 2026 | 32.00 | 33.00 | 31.13 | 32.00 | 32.00 | 2.56% | 466,207 |
| Jan 28, 2026 | 34.50 | 36.00 | 30.00 | 31.20 | 31.20 | -9.57% | 1,611,685 |
| Jan 27, 2026 | 36.00 | 37.00 | 34.00 | 34.50 | 34.50 | -4.17% | 121,423 |
| Jan 26, 2026 | 35.50 | 37.00 | 35.00 | 36.00 | 36.00 | 1.41% | 246,036 |
| Jan 23, 2026 | 37.00 | 38.00 | 35.00 | 35.50 | 35.50 | -4.05% | 292,893 |
| Jan 22, 2026 | 37.50 | 38.00 | 36.00 | 37.00 | 37.00 | -2.63% | 241,118 |
| Jan 21, 2026 | 38.00 | 39.00 | 36.50 | 38.00 | 38.00 | 4.11% | 709,390 |
| Jan 20, 2026 | 37.50 | 38.00 | 36.00 | 36.50 | 36.50 | -3.95% | 184,965 |
| Jan 19, 2026 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | - | 232,092 |
| Jan 16, 2026 | 37.50 | 38.99 | 37.00 | 38.00 | 38.00 | 1.33% | 121,555 |
| Jan 15, 2026 | 36.00 | 38.00 | 35.00 | 37.50 | 37.50 | 4.17% | 129,729 |
| Jan 14, 2026 | 36.50 | 37.00 | 35.00 | 36.00 | 36.00 | -1.37% | 122,645 |
| Jan 13, 2026 | 37.00 | 38.00 | 36.00 | 36.50 | 36.50 | - | 223,239 |
| Jan 12, 2026 | 37.50 | 39.00 | 36.25 | 36.50 | 36.50 | -1.35% | 212,120 |
| Jan 9, 2026 | 36.00 | 39.00 | 35.00 | 37.00 | 37.00 | 2.78% | 200,411 |
| Jan 8, 2026 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | - | 115,329 |
| Jan 7, 2026 | 36.50 | 37.00 | 35.00 | 36.00 | 36.00 | -1.37% | 283,737 |
| Jan 6, 2026 | 37.50 | 38.00 | 35.00 | 36.50 | 36.50 | -2.67% | 217,670 |
| Jan 5, 2026 | 37.50 | 38.00 | 37.00 | 37.50 | 37.50 | - | 250,737 |
| Jan 2, 2026 | 37.50 | 38.00 | 37.10 | 37.50 | 37.50 | - | 321,019 |
| Dec 31, 2025 | 37.50 | 38.00 | 37.15 | 37.50 | 37.50 | - | 2,551 |
| Dec 30, 2025 | 37.50 | 38.00 | 37.00 | 37.50 | 37.50 | - | 57,827 |
| Dec 29, 2025 | 37.50 | 38.00 | 37.00 | 37.50 | 37.50 | - | 433,066 |
| Dec 24, 2025 | 37.50 | 38.00 | 33.50 | 37.50 | 37.50 | - | 501,327 |
| Dec 23, 2025 | 38.50 | 39.00 | 37.00 | 37.50 | 37.50 | -2.60% | 344,986 |
| Dec 22, 2025 | 39.00 | 40.00 | 38.00 | 38.50 | 38.50 | -1.28% | 238,387 |
| Dec 19, 2025 | 39.00 | 41.00 | 38.00 | 39.00 | 39.00 | 0.52% | 358,996 |
| Dec 18, 2025 | 42.40 | 38.80 | 38.80 | 38.80 | 38.80 | 1.57% | 620,720 |
| Dec 17, 2025 | 41.00 | 43.00 | 38.20 | 38.20 | 38.20 | -6.83% | 130,094 |
| Dec 16, 2025 | 41.50 | 43.00 | 40.00 | 41.00 | 41.00 | - | 160,523 |
| Dec 15, 2025 | 43.50 | 44.00 | 41.00 | 41.00 | 41.00 | -5.75% | 279,688 |
| Dec 12, 2025 | 43.50 | 44.00 | 43.00 | 43.50 | 43.50 | - | 264,936 |
| Dec 11, 2025 | 41.50 | 45.00 | 41.00 | 43.50 | 43.50 | 2.35% | 671,117 |
| Dec 10, 2025 | 41.00 | 42.50 | 41.00 | 42.50 | 42.50 | 3.66% | 116,592 |
| Dec 9, 2025 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | - | 182,787 |
| Dec 8, 2025 | 40.00 | 42.00 | 40.00 | 41.00 | 41.00 | - | 149,737 |
| Dec 5, 2025 | 41.50 | 43.00 | 40.00 | 41.00 | 41.00 | - | 253,459 |
| Dec 4, 2025 | 42.00 | 43.00 | 40.33 | 41.00 | 41.00 | -2.38% | 78,214 |
| Dec 3, 2025 | 42.00 | 42.80 | 41.00 | 42.00 | 42.00 | - | 189,973 |
| Dec 2, 2025 | 42.70 | 43.00 | 41.00 | 42.00 | 42.00 | -1.18% | 243,191 |
| Dec 1, 2025 | 42.50 | 42.99 | 42.00 | 42.50 | 42.50 | 2.91% | 146,428 |
| Nov 28, 2025 | 42.50 | 42.99 | 41.30 | 41.30 | 41.30 | -2.82% | 66,998 |
| Nov 27, 2025 | 42.50 | 44.00 | 42.00 | 42.50 | 42.50 | - | 11,285 |
| Nov 26, 2025 | 42.50 | 42.69 | 42.00 | 42.50 | 42.50 | - | 12,421 |
| Nov 25, 2025 | 42.13 | 45.00 | 42.00 | 42.50 | 42.50 | 1.19% | 175,489 |
| Nov 24, 2025 | 41.50 | 42.00 | 41.50 | 42.00 | 42.00 | -1.18% | 130,716 |
| Nov 21, 2025 | 43.50 | 45.00 | 42.00 | 42.50 | 42.50 | -2.30% | 93,518 |
| Nov 20, 2025 | 43.65 | 44.00 | 43.00 | 43.50 | 43.50 | 1.16% | 30,601 |
| Nov 19, 2025 | 44.50 | 46.00 | 42.25 | 43.00 | 43.00 | -1.15% | 118,373 |
| Nov 18, 2025 | 44.50 | 46.00 | 43.00 | 43.50 | 43.50 | -5.43% | 65,347 |
| Nov 17, 2025 | 45.00 | 47.00 | 43.00 | 46.00 | 46.00 | 2.22% | 23,945 |
| Nov 14, 2025 | 45.50 | 47.00 | 43.00 | 45.00 | 45.00 | -1.10% | 77,897 |
| Nov 13, 2025 | 45.50 | 47.00 | 44.00 | 45.50 | 45.50 | - | 72,336 |
| Nov 12, 2025 | 46.00 | 47.00 | 44.00 | 45.50 | 45.50 | -1.09% | 104,027 |
| Nov 11, 2025 | 46.00 | 46.88 | 45.00 | 46.00 | 46.00 | - | 52,688 |
| Nov 10, 2025 | 46.50 | 47.00 | 45.00 | 46.00 | 46.00 | -1.08% | 152,658 |
| Nov 7, 2025 | 44.50 | 47.00 | 44.00 | 46.50 | 46.50 | 4.49% | 315,633 |
| Nov 6, 2025 | 42.00 | 44.70 | 42.00 | 44.50 | 44.50 | 5.95% | 167,314 |
| Nov 5, 2025 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | -1.18% | 253,762 |
| Nov 4, 2025 | 44.00 | 45.00 | 42.00 | 42.50 | 42.50 | -3.41% | 228,741 |
| Nov 3, 2025 | 44.50 | 45.37 | 43.00 | 44.00 | 44.00 | -1.12% | 93,753 |
| Oct 31, 2025 | 44.50 | 45.44 | 43.00 | 44.50 | 44.50 | - | 58,106 |
| Oct 30, 2025 | 44.50 | 46.00 | 40.10 | 44.50 | 44.50 | - | 82,290 |
| Oct 29, 2025 | 44.50 | 46.00 | 43.00 | 44.50 | 44.50 | - | 144,470 |
| Oct 28, 2025 | 44.50 | 46.00 | 43.00 | 44.50 | 44.50 | - | 50,495 |
| Oct 27, 2025 | 44.50 | 45.80 | 43.00 | 44.50 | 44.50 | -3.26% | 49,732 |
| Oct 24, 2025 | 44.50 | 46.00 | 44.20 | 46.00 | 46.00 | 3.37% | 116,688 |
| Oct 23, 2025 | 44.00 | 45.55 | 43.00 | 44.50 | 44.50 | -1.11% | 192,754 |
| Oct 22, 2025 | 44.50 | 46.00 | 43.00 | 45.00 | 45.00 | - | 140,003 |
| Oct 21, 2025 | 45.50 | 47.00 | 44.00 | 45.00 | 45.00 | - | 508,172 |
| Oct 20, 2025 | 45.50 | 47.00 | 43.00 | 45.00 | 45.00 | -1.10% | 107,838 |
| Oct 17, 2025 | 47.50 | 49.00 | 44.00 | 45.50 | 45.50 | -4.21% | 169,087 |
| Oct 16, 2025 | 47.50 | 49.00 | 46.00 | 47.50 | 47.50 | - | 215,191 |
| Oct 15, 2025 | 47.00 | 49.00 | 45.60 | 47.50 | 47.50 | 1.06% | 135,906 |