Ilika plc - IKA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 15, 2025	41.94	41.5	41.5	43.75	39	396,723
July 14, 2025	40.4	39	39	40.5	38	60,303
July 11, 2025	39.38	39.25	39.25	40.5	38.1	98,740
July 10, 2025	41	41.3	41.3	41.3	38	136,864
July 09, 2025	39.5	40	40	41	39	79,414
July 08, 2025	39	41	41	41	39	165,833
July 07, 2025	40.49	40.5	40.5	41	40	73,924
July 04, 2025	41.2	40.5	40.5	42	40	55,675
July 03, 2025	40	41.5	41.5	42.5	39	287,860
July 02, 2025	40.3	40	40	40.3	39	134,672
July 01, 2025	41	40	40	41	39	144,414
June 30, 2025	39.65	40	40	41	39	78,221
June 27, 2025	40.4	40	40	41	39	420,404
June 26, 2025	40.5	40	40	41	39	316,683
June 25, 2025	37.1	40	40	42	36	792,886
June 24, 2025	36.67	37	37	38	35	250,135
June 23, 2025	36.5	36	36	36.99	35.3	179,909
June 20, 2025	35.65	36	36	36.73	34	179,301
June 19, 2025	36	35	35	36.7	34	160,959
June 18, 2025	35.25	35	35	36	34	232,798
June 17, 2025	35.64	35	35	36	34	230,716
June 16, 2025	35.8	35	35	35.8	34.32	83,680
June 13, 2025	35.8	35	35	36	34	74,614
June 12, 2025	34.5	35	35	35.9	33	157,798
June 11, 2025	33	34.5	34.5	35.2	33	174,793
June 10, 2025	34.6	33.5	33.5	35	33	348,740
June 09, 2025	34.58	35	35	35	33	200,664
June 06, 2025	34.66	34	34	35	33	70,105
June 05, 2025	34.8	34.5	34.5	35	34	57,205
June 04, 2025	33.18	34.5	34.5	35	32	137,471
June 03, 2025	35	33.5	33.5	35	32	185,307
June 02, 2025	33.9	33.5	33.5	35	32	185,917
May 30, 2025	33.23	33.5	33.5	36	32.5	227,800
May 29, 2025	33	34.5	34.5	36	33	231,681
May 28, 2025	37	34.5	34.5	37	33	87,404
May 27, 2025	33.2	34	34	37	33	70,432
May 23, 2025	35.6	34	34	37	33	220,256
May 22, 2025	34.28	35.7	35.7	36.4	33	461,481
May 21, 2025	35	33	33	35	32	170,435
May 20, 2025	33.2	34	34	35	32	254,835
May 19, 2025	34	33	33	35	32	238,899
May 16, 2025	35.04	34	34	36.7	34	375,158
May 15, 2025	35.17	34.3	34.3	37	34.3	38,082
May 14, 2025	35.1	36.5	36.5	38	35	81,982
May 13, 2025	37.49	36.5	36.5	38	35	105,613
May 12, 2025	37.7	36.16	36.16	38	36	74,188
May 09, 2025	36.44	37	37	38	36	78,855
May 08, 2025	38	37	37	38	35	49,099
May 07, 2025	36.72	37	37	38	36	87,111
May 06, 2025	37.8	37	37	39	36	58,559
May 02, 2025	36.7	37	37	39	35.25	223,206
May 01, 2025	36.9	37	37	39	36	303,226
April 30, 2025	35.2	35.75	35.75	37	35	271,274
April 29, 2025	39.82	36.5	36.5	42	36	367,762
April 28, 2025	39.67	40.5	40.5	41.15	39	251,625
April 25, 2025	40.9	40.5	40.5	42	39	184,247
April 24, 2025	39.8	40.5	40.5	41.5	38	163,023
April 23, 2025	38	39	39	40	37.9	507,476
April 22, 2025	37.98	39	39	39.87	37	245,567
April 17, 2025	35.96	36	36	39	34	310,677

Ilika plc (IKA.L) LSE