Ilika plc (AIM:IKA)
London
· Delayed Price · Currency is GBP · Price in GBX 41.00
+1.00 (2.44%)
Dec 5, 2025, 5:08 PM GMT+1
Ilika Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.56 | 43.00 | 40.00 | 41.75 | - | 1.83% | 81,227 |
| 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 |
| Oct 14, 2025 | 47.50 | 49.00 | 45.00 | 47.00 | 47.00 | -2.08% | 212,396 |
| Oct 13, 2025 | 49.00 | 50.00 | 46.00 | 48.00 | 48.00 | - | 202,865 |
| Oct 10, 2025 | 43.00 | 51.00 | 42.00 | 48.00 | 48.00 | 11.63% | 1,040,297 |
| Oct 9, 2025 | 40.50 | 44.00 | 39.00 | 43.00 | 43.00 | 6.17% | 273,123 |
| Oct 8, 2025 | 40.00 | 40.50 | 38.00 | 40.50 | 40.50 | 1.25% | 537,367 |
| Oct 7, 2025 | 42.00 | 42.40 | 39.00 | 40.00 | 40.00 | -2.20% | 248,588 |
| Oct 6, 2025 | 41.50 | 43.00 | 40.90 | 40.90 | 40.90 | -1.21% | 302,773 |
| Oct 3, 2025 | 42.50 | 44.00 | 41.00 | 41.40 | 41.40 | -5.91% | 329,222 |
| Oct 2, 2025 | 42.00 | 44.00 | 41.00 | 44.00 | 44.00 | 4.76% | 147,980 |
| Oct 1, 2025 | 45.00 | 45.00 | 41.00 | 42.00 | 42.00 | -6.67% | 392,850 |
| Sep 30, 2025 | 49.50 | 50.00 | 44.00 | 45.00 | 45.00 | -9.09% | 364,059 |
| Sep 29, 2025 | 49.00 | 50.00 | 48.00 | 49.50 | 49.50 | 3.13% | 413,583 |
| Sep 26, 2025 | 49.00 | 51.00 | 48.00 | 48.00 | 48.00 | -4.00% | 550,959 |
| Sep 25, 2025 | 46.00 | 50.00 | 46.00 | 50.00 | 50.00 | 6.61% | 540,074 |
| Sep 24, 2025 | 43.00 | 47.00 | 42.00 | 46.90 | 46.90 | 7.82% | 497,373 |
| Sep 23, 2025 | 41.00 | 44.00 | 38.00 | 43.50 | 43.50 | 8.75% | 367,510 |
| Sep 22, 2025 | 37.00 | 42.00 | 36.00 | 40.00 | 40.00 | 11.11% | 498,043 |
| Sep 19, 2025 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | - | 84,741 |
| Sep 18, 2025 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | - | 135,014 |
| Sep 17, 2025 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | - | 48,034 |
| Sep 16, 2025 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | - | 179,018 |
| Sep 15, 2025 | 36.00 | 37.70 | 35.00 | 36.00 | 36.00 | - | 120,294 |
| Sep 12, 2025 | 36.00 | 36.95 | 35.00 | 36.00 | 36.00 | - | 75,104 |
| Sep 11, 2025 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | - | 81,595 |
| Sep 10, 2025 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | - | 155,922 |
| Sep 9, 2025 | 36.00 | 36.06 | 35.00 | 36.00 | 36.00 | - | 225,026 |
| Sep 8, 2025 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | -2.70% | 145,389 |
| Sep 5, 2025 | 35.50 | 37.00 | 35.00 | 37.00 | 37.00 | 4.23% | 70,506 |
| Sep 4, 2025 | 35.50 | 36.67 | 34.00 | 35.50 | 35.50 | 0.28% | 233,410 |
| Sep 3, 2025 | 36.50 | 37.00 | 34.00 | 35.40 | 35.40 | -3.01% | 394,474 |
| Sep 2, 2025 | 38.00 | 39.00 | 36.00 | 36.50 | 36.50 | -4.95% | 158,412 |
| Sep 1, 2025 | 38.50 | 39.00 | 37.00 | 38.40 | 38.40 | -0.26% | 77,766 |
| Aug 29, 2025 | 39.50 | 41.00 | 37.25 | 38.50 | 38.50 | -1.28% | 231,174 |
| Aug 28, 2025 | 40.00 | 41.80 | 37.25 | 39.00 | 39.00 | -2.50% | 196,874 |
| Aug 27, 2025 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | 0.50% | 78,132 |
| Aug 26, 2025 | 40.00 | 41.00 | 39.20 | 39.80 | 39.80 | -0.50% | 159,798 |
| Aug 22, 2025 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | 1.27% | 193,901 |
| Aug 21, 2025 | 43.00 | 44.00 | 39.00 | 39.50 | 39.50 | -4.82% | 413,124 |
| Aug 20, 2025 | 45.50 | 46.00 | 41.50 | 41.50 | 41.50 | -8.79% | 217,675 |
| Aug 19, 2025 | 45.00 | 46.10 | 44.00 | 45.50 | 45.50 | 3.41% | 203,408 |
| Aug 18, 2025 | 41.50 | 46.00 | 41.00 | 44.00 | 44.00 | 2.80% | 294,558 |
| Aug 15, 2025 | 39.50 | 42.80 | 39.00 | 42.80 | 42.80 | 9.74% | 237,062 |
| Aug 14, 2025 | 38.00 | 40.00 | 37.00 | 39.00 | 39.00 | 1.30% | 76,463 |
| Aug 13, 2025 | 38.50 | 39.00 | 37.00 | 38.50 | 38.50 | - | 79,314 |
| Aug 12, 2025 | 38.50 | 40.00 | 37.00 | 38.50 | 38.50 | 4.05% | 76,164 |
| Aug 11, 2025 | 39.50 | 40.16 | 37.00 | 37.00 | 37.00 | -5.13% | 100,339 |
| Aug 8, 2025 | 39.00 | 41.00 | 38.00 | 39.00 | 39.00 | - | 128,049 |
| Aug 7, 2025 | 40.00 | 41.00 | 38.20 | 39.00 | 39.00 | -2.50% | 147,494 |
| Aug 6, 2025 | 40.50 | 41.00 | 39.00 | 40.00 | 40.00 | -1.23% | 80,123 |
| Aug 5, 2025 | 40.50 | 42.00 | 40.00 | 40.50 | 40.50 | - | 113,458 |
| Aug 4, 2025 | 43.00 | 44.00 | 40.00 | 40.50 | 40.50 | -5.81% | 320,435 |
| Aug 1, 2025 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | - | 172,733 |
| Jul 31, 2025 | 45.00 | 46.00 | 42.00 | 43.00 | 43.00 | -4.44% | 125,040 |
| Jul 30, 2025 | 45.00 | 46.00 | 43.50 | 45.00 | 45.00 | - | 408,266 |
| Jul 29, 2025 | 45.50 | 47.00 | 44.00 | 45.00 | 45.00 | -1.10% | 40,416 |
| Jul 28, 2025 | 45.50 | 47.00 | 44.00 | 45.50 | 45.50 | 1.11% | 316,217 |
| Jul 25, 2025 | 46.00 | 47.00 | 44.00 | 45.00 | 45.00 | -2.17% | 159,480 |
| Jul 24, 2025 | 45.00 | 47.00 | 44.55 | 46.00 | 46.00 | 0.88% | 95,523 |
| Jul 23, 2025 | 45.00 | 46.00 | 44.00 | 45.60 | 45.60 | 1.33% | 232,628 |
| Jul 22, 2025 | 47.00 | 49.00 | 44.00 | 45.00 | 45.00 | -0.88% | 203,596 |
| Jul 21, 2025 | 47.00 | 49.00 | 45.40 | 45.40 | 45.40 | -3.40% | 359,743 |
| Jul 18, 2025 | 46.00 | 48.60 | 45.00 | 47.00 | 47.00 | -1.88% | 519,718 |