Ilika plc IKA
LSE · United Kingdom · Producer Manufacturing
GBp 20.50-0.50 (-2.38%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |