Ilika plc IKA
LSE · Vereinigtes Königreich · Produzierendes Gewerbe
GBp 20,50-0,50 (-2,38 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 20,50 | -2,38 % | GBp 20,17 | GBp 22,00 | GBp 20,00 | 234,50K |
| 2026-09-30 | GBp 21,00 | -4,55 % | GBp 22,00 | GBp 23,00 | GBp 20,15 | 243,09K |
| 2026-09-29 | GBp 22,00 | 0,00 % | GBp 22,00 | GBp 23,00 | GBp 21,02 | 253,72K |
| 2026-09-28 | GBp 22,00 | 0,00 % | GBp 22,00 | GBp 23,00 | GBp 21,00 | 44,06K |
| 2026-09-25 | GBp 22,00 | -0,90 % | GBp 22,50 | GBp 23,00 | GBp 21,00 | 93,54K |
| 2026-09-24 | GBp 22,20 | +1,83 % | GBp 22,25 | GBp 23,00 | GBp 21,50 | 185,30K |
| 2026-09-23 | GBp 21,80 | -2,02 % | GBp 22,25 | GBp 23,00 | GBp 20,00 | 320,38K |
| 2026-09-22 | GBp 22,25 | -1,11 % | GBp 22,50 | GBp 23,00 | GBp 22,00 | 235,17K |
| 2026-09-21 | GBp 22,50 | -3,23 % | GBp 23,25 | GBp 23,50 | GBp 22,13 | 315,75K |
| 2026-09-18 | GBp 23,25 | 0,00 % | GBp 23,25 | GBp 23,50 | GBp 23,00 | 123,70K |
| 2026-09-17 | GBp 23,25 | -1,06 % | GBp 23,25 | GBp 23,50 | GBp 23,00 | 85,01K |
| 2026-09-16 | GBp 23,50 | 0,00 % | GBp 23,50 | GBp 23,85 | GBp 23,00 | 1,15M |
| 2026-09-15 | GBp 23,50 | 0,00 % | GBp 23,50 | GBp 24,00 | GBp 23,00 | 49,63K |
| 2026-09-14 | GBp 23,50 | -2,89 % | GBp 24,00 | GBp 24,50 | GBp 23,00 | 230,50K |
| 2026-09-11 | GBp 24,20 | -1,22 % | GBp 24,50 | GBp 25,00 | GBp 24,00 | 192,00K |
| 2026-09-10 | GBp 24,50 | +4,26 % | GBp 24,00 | GBp 25,00 | GBp 23,00 | 275,17K |
| 2026-09-09 | GBp 23,50 | +2,17 % | GBp 23,50 | GBp 24,00 | GBp 23,22 | 251,03K |
| 2026-09-08 | GBp 23,00 | -8,00 % | GBp 25,00 | GBp 26,00 | GBp 23,00 | 509,07K |
| 2026-09-07 | GBp 25,00 | 0,00 % | GBp 25,00 | GBp 26,00 | GBp 24,00 | 114,70K |
| 2026-09-04 | GBp 25,00 | 0,00 % | GBp 25,00 | GBp 26,00 | GBp 24,00 | 135,80K |
| 2026-09-03 | GBp 25,00 | 0,00 % | GBp 25,00 | GBp 26,00 | GBp 24,00 | 135,78K |
| 2026-09-02 | GBp 25,00 | -3,85 % | GBp 26,00 | GBp 27,00 | GBp 24,00 | 146,88K |
| 2026-09-01 | GBp 26,00 | -3,70 % | GBp 27,00 | GBp 28,00 | GBp 25,00 | 245,75K |
| 2026-08-28 | GBp 27,00 | 0,00 % | GBp 27,00 | GBp 28,00 | GBp 26,00 | 35,47K |
| 2026-08-27 | GBp 27,00 | +1,89 % | GBp 26,50 | GBp 28,00 | GBp 26,00 | 562,19K |
| 2026-08-26 | GBp 26,50 | -1,85 % | GBp 27,00 | GBp 28,00 | GBp 26,00 | 48,29K |
| 2026-08-25 | GBp 27,00 | 0,00 % | GBp 27,00 | GBp 28,00 | GBp 26,00 | 454,64K |
| 2026-08-24 | GBp 27,00 | +0,37 % | GBp 27,00 | GBp 28,00 | GBp 26,00 | 19,77K |
| 2026-08-21 | GBp 26,90 | +1,51 % | GBp 26,50 | GBp 27,99 | GBp 26,00 | 117,69K |
| 2026-08-20 | GBp 26,50 | +1,92 % | GBp 26,00 | GBp 27,00 | GBp 26,00 | 252,14K |
| 2026-08-19 | GBp 26,00 | +2,97 % | GBp 25,25 | GBp 26,50 | GBp 24,55 | 480,15K |
| 2026-08-18 | GBp 25,25 | +2,02 % | GBp 25,00 | GBp 26,00 | GBp 24,00 | 138,73K |
| 2026-08-17 | GBp 24,75 | +1,02 % | GBp 24,50 | GBp 25,00 | GBp 24,00 | 256,65K |
| 2026-08-14 | GBp 24,50 | +1,03 % | GBp 23,75 | GBp 26,50 | GBp 24,00 | 339,85K |
| 2026-08-13 | GBp 24,25 | -1,02 % | GBp 24,50 | GBp 25,00 | GBp 24,00 | 272,89K |
| 2026-08-12 | GBp 24,50 | -2,00 % | GBp 25,25 | GBp 25,50 | GBp 24,00 | 373,90K |
| 2026-08-11 | GBp 25,00 | -1,96 % | GBp 25,50 | GBp 26,00 | GBp 25,00 | 69,66K |
| 2026-08-10 | GBp 25,50 | -0,97 % | GBp 25,75 | GBp 26,50 | GBp 25,00 | 224,36K |
| 2026-08-07 | GBp 25,75 | 0,00 % | GBp 25,75 | GBp 26,50 | GBp 25,00 | 1,94M |
| 2026-08-06 | GBp 25,75 | -0,96 % | GBp 26,00 | GBp 26,50 | GBp 25,00 | 77,45K |
| 2026-08-05 | GBp 26,00 | 0,00 % | GBp 26,00 | GBp 26,50 | GBp 25,50 | 88,68K |
| 2026-08-04 | GBp 26,00 | +1,96 % | GBp 25,75 | GBp 26,50 | GBp 25,50 | 171,89K |
| 2026-08-03 | GBp 25,50 | -3,77 % | GBp 26,50 | GBp 27,00 | GBp 25,50 | 255,94K |
| 2026-07-31 | GBp 26,50 | 0,00 % | GBp 26,50 | GBp 27,00 | GBp 26,00 | 402,64K |
| 2026-07-30 | GBp 26,50 | +1,92 % | GBp 26,50 | GBp 27,00 | GBp 26,00 | 108,43K |
| 2026-07-29 | GBp 26,00 | -8,77 % | GBp 28,50 | GBp 29,00 | GBp 25,55 | 842,09K |
| 2026-07-28 | GBp 28,50 | -0,87 % | GBp 28,75 | GBp 29,50 | GBp 28,00 | 52,98K |
| 2026-07-27 | GBp 28,75 | 0,00 % | GBp 28,75 | GBp 29,50 | GBp 28,00 | 43,33K |
| 2026-07-24 | GBp 28,75 | 0,00 % | GBp 28,75 | GBp 29,50 | GBp 28,00 | 83,69K |
| 2026-07-23 | GBp 28,75 | 0,00 % | GBp 28,75 | GBp 29,50 | GBp 28,00 | 38,50K |
| 2026-07-22 | GBp 28,75 | 0,00 % | GBp 28,75 | GBp 29,50 | GBp 28,00 | 99,55K |
| 2026-07-21 | GBp 28,75 | 0,00 % | GBp 28,75 | GBp 29,45 | GBp 28,00 | 65,49K |
| 2026-07-20 | GBp 28,75 | +0,88 % | GBp 28,50 | GBp 29,50 | GBp 28,00 | 115,33K |
| 2026-07-17 | GBp 28,50 | +1,79 % | GBp 28,50 | GBp 29,00 | GBp 28,00 | 32,69K |
| 2026-07-16 | GBp 28,00 | -3,45 % | GBp 29,00 | GBp 30,00 | GBp 28,00 | 182,10K |
| 2026-07-15 | GBp 29,00 | -1,69 % | GBp 29,50 | GBp 30,00 | GBp 28,05 | 53,27K |
| 2026-07-14 | GBp 29,50 | -3,28 % | GBp 31,00 | GBp 33,00 | GBp 28,40 | 274,52K |
| 2026-07-13 | GBp 30,50 | +7,96 % | GBp 28,25 | GBp 31,00 | GBp 27,50 | 279,68K |
| 2026-07-10 | GBp 28,25 | 0,00 % | GBp 28,25 | GBp 29,00 | GBp 27,50 | 138,91K |
| 2026-07-09 | GBp 28,25 | -0,88 % | GBp 28,50 | GBp 29,00 | GBp 27,50 | 200,12K |
| 2026-07-08 | GBp 28,50 | 0,00 % | GBp 28,50 | GBp 29,00 | GBp 28,00 | 257,42K |
| 2026-07-07 | GBp 28,50 | 0,00 % | GBp 28,50 | GBp 29,00 | GBp 28,00 | 564,88K |
| 2026-07-06 | GBp 28,50 | +1,06 % | GBp 28,50 | GBp 28,99 | GBp 28,00 | 139,68K |
| 2026-07-03 | GBp 28,20 | -2,76 % | GBp 28,50 | GBp 29,00 | GBp 28,00 | 858,15K |
| 2026-07-02 | GBp 29,00 | 0,00 % | GBp 29,00 | GBp 30,00 | GBp 28,00 | 74,54K |
| 2026-07-01 | GBp 29,00 | 0,00 % | GBp 29,00 | GBp 29,98 | GBp 28,00 | 69,90K |
| 2026-06-30 | GBp 29,00 | 0,00 % | GBp 29,00 | GBp 30,00 | GBp 28,00 | 55,49K |
| 2026-06-29 | GBp 29,00 | 0,00 % | GBp 29,00 | GBp 31,00 | GBp 27,50 | 291,25K |
| 2026-06-26 | GBp 29,00 | 0,00 % | GBp 29,00 | GBp 30,00 | GBp 28,00 | 43,94K |
| 2026-06-25 | GBp 29,00 | -6,45 % | GBp 31,00 | GBp 32,00 | GBp 28,00 | 312,07K |
| 2026-06-24 | GBp 31,00 | 0,00 % | GBp 31,00 | GBp 31,70 | GBp 30,00 | 32,13K |
| 2026-06-23 | GBp 31,00 | 0,00 % | GBp 31,00 | GBp 32,00 | GBp 30,00 | 57,25K |
| 2026-06-22 | GBp 31,00 | 0,00 % | GBp 31,00 | GBp 32,00 | GBp 30,00 | 84,36K |
| 2026-06-19 | GBp 31,00 | -3,13 % | GBp 31,00 | GBp 32,00 | GBp 30,00 | 151,50K |
| 2026-06-18 | GBp 32,00 | +1,59 % | GBp 31,50 | GBp 33,00 | GBp 30,00 | 142,18K |
| 2026-06-17 | GBp 31,50 | +1,61 % | GBp 32,50 | GBp 34,00 | GBp 31,00 | 197,47K |
| 2026-06-16 | GBp 31,00 | -6,06 % | GBp 33,00 | GBp 34,00 | GBp 31,00 | 62,99K |
| 2026-06-15 | GBp 33,00 | +3,13 % | GBp 33,00 | GBp 34,00 | GBp 32,00 | 383,43K |
| 2026-06-12 | GBp 32,00 | 0,00 % | GBp 32,00 | GBp 34,00 | GBp 32,00 | 394,64K |
| 2026-06-11 | GBp 32,00 | -2,29 % | GBp 32,75 | GBp 34,00 | GBp 31,00 | 507,03K |
| 2026-06-10 | GBp 32,75 | -3,68 % | GBp 34,00 | GBp 35,00 | GBp 32,00 | 172,35K |
| 2026-06-09 | GBp 34,00 | +3,03 % | GBp 34,50 | GBp 36,00 | GBp 33,00 | 168,47K |
| 2026-06-08 | GBp 33,00 | -5,71 % | GBp 35,00 | GBp 36,00 | GBp 33,00 | 106,59K |
| 2026-06-05 | GBp 35,00 | -1,41 % | GBp 35,50 | GBp 36,00 | GBp 34,00 | 44,77K |
| 2026-06-04 | GBp 35,50 | 0,00 % | GBp 36,50 | GBp 38,00 | GBp 35,00 | 104,51K |
| 2026-06-03 | GBp 35,50 | -2,74 % | GBp 36,50 | GBp 38,00 | GBp 35,00 | 77,27K |
| 2026-06-02 | GBp 36,50 | 0,00 % | GBp 36,50 | GBp 38,00 | GBp 35,00 | 428,70K |
| 2026-06-01 | GBp 36,50 | 0,00 % | GBp 36,50 | GBp 38,00 | GBp 35,00 | 132,83K |
| 2026-05-29 | GBp 36,50 | -2,67 % | GBp 37,50 | GBp 39,00 | GBp 35,15 | 410,43K |
| 2026-05-28 | GBp 37,50 | -1,32 % | GBp 38,00 | GBp 39,00 | GBp 36,00 | 406,10K |