Ilika plc (AIM:IKA)
London
· Delayed Price · Currency is GBP · Price in GBX 34.00
-1.50 (-4.23%)
Apr 28, 2026, 4:29 PM GMT
Ilika Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 29.50 | 30.00 | 29.00 | 29.50 | 29.50 | - | 44,855 |
| Mar 11, 2026 | 30.00 | 31.00 | 29.00 | 29.50 | 29.50 | -3.28% | 252,034 |
| Mar 10, 2026 | 31.00 | 32.00 | 30.00 | 30.50 | 30.50 | 1.67% | 142,839 |
| Mar 9, 2026 | 30.50 | 31.00 | 29.00 | 30.00 | 30.00 | -1.64% | 192,800 |
| 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 | - | 326,908 |
| 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 | 28.00 | 30.00 | 28.00 | 28.00 | 28.00 | 1.82% | 185,349 |
| Feb 25, 2026 | 27.50 | 28.85 | 27.00 | 27.50 | 27.50 | 1.85% | 240,571 |
| 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 | 30.50 | 31.00 | 28.00 | 30.00 | 30.00 | -1.64% | 626,072 |
| Feb 11, 2026 | 30.50 | 31.00 | 30.00 | 30.50 | 30.50 | - | 301,507 |
| Feb 10, 2026 | 32.50 | 33.00 | 30.00 | 30.50 | 30.50 | -7.58% | 327,239 |
| 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% | 185,693 |
| 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 | 31.00 | 34.00 | 30.00 | 33.00 | 33.00 | 6.45% | 305,145 |
| 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 | - | 473,066 |
| 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% | 379,457 |
| 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 | 41.50 | 43.00 | 38.25 | 38.80 | 38.80 | 1.57% | 640,723 |
| 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 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | - | 149,735 |
| 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 |