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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27.5	27.5	27.5	28	27	208,506
February 19, 2026	27.5	27.5	27.5	28	27	201,894
February 18, 2026	27.5	27.5	27.5	28	27	210,171
February 17, 2026	27.5	27.78	27.78	28.5	27	247,043
February 16, 2026	28	27.5	27.5	29	26.5	311,058
February 13, 2026	30	28	28	30	27.11	370,631
February 12, 2026	30.5	30	30	31	28	616,636
February 11, 2026	30.5	30.5	30.5	31	30	251,506
February 10, 2026	32.5	30.5	30.5	33	30	327,241
February 09, 2026	33	33	33	33	32	103,870
February 06, 2026	34.7	32.5	34	35	32.5	188,174
February 05, 2026	34	34	34	35	33	120,834
February 04, 2026	33	34	34	35	32	253,785
February 03, 2026	34	33	33	34	32	96,827
February 02, 2026	32	33	33	34	30	305,145
January 30, 2026	32	31	31	32.9	30	213,400
January 29, 2026	31.9	32	32	33	31.13	466,205
January 28, 2026	34.5	31.2	31.2	36	30	1.41M
January 27, 2026	36	34.5	34.5	37	34	121,430
January 26, 2026	35.5	36	36	37	35	246,040
January 23, 2026	37	35.5	35.5	38	35	292,896
January 22, 2026	37.35	37.93	37.93	38	36	241,116
January 21, 2026	38.99	38	38	39	36.5	573,753
January 20, 2026	37.5	36.5	36.5	38	36	159,965
January 19, 2026	38	38	38	39	37	232,095
January 16, 2026	37.5	38.5	38.5	38.99	37	121,558
January 15, 2026	36	37.5	37.5	38	35	129,732
January 14, 2026	36	36	36	37	35	122,644
January 13, 2026	37	36.5	36.5	38	36	223,241
January 12, 2026	37.5	36.5	36.5	39	36.25	212,122
January 09, 2026	36	37	37	39	35	190,410
January 08, 2026	36	36	36	37	35	115,333
January 07, 2026	36.5	36	36	37	35	283,738
January 06, 2026	37.5	36.4	36.4	38	36	181,672
January 05, 2026	37.99	37.5	37.5	38	37	250,738
January 02, 2026	37.5	37.5	37.5	38	37.1	342,019
December 31, 2025	37.5	37.5	37.5	38	37.15	2,551
December 30, 2025	37.99	37.2	37.2	38	37	59,827
December 29, 2025	37.5	37.5	37.5	38	37	473,067
December 24, 2025	37.5	37.5	37.5	38	33.5	501,327
December 23, 2025	38.03	37.5	37.5	39	37	379,457
December 22, 2025	38.5	38.5	38.5	40	38	238,389
December 19, 2025	39	39	39	41	38	378,995
December 18, 2025	41.5	38.8	38.8	43	38.25	640,720
December 17, 2025	41	38.2	38.2	43	38.2	130,093
December 16, 2025	40	41	41	43	40	160,521
December 15, 2025	43.5	41	41	44	41	279,688
December 12, 2025	43.5	43.5	43.5	44	43	178,185
December 11, 2025	41.5	43.5	43.5	45	41	671,117
December 10, 2025	41	41.85	41.85	42	41	82,446
December 09, 2025	41	41	41	42	40	192,979
December 08, 2025	40	41	41	42	40	149,737
December 05, 2025	40.56	41	41	43	40	203,460
December 04, 2025	41	41	41	43	40.33	88,214
December 03, 2025	41.72	42	42	42.8	41	191,973
December 02, 2025	42.7	42	42	43	41	243,194
December 01, 2025	42.5	42.5	42.5	42.99	42	147,928
November 28, 2025	42.5	41.3	41.3	42.99	41.3	66,998
November 27, 2025	42.5	42.5	42.5	43	42	11,285
November 26, 2025	42.5	42.5	42.5	42.69	42	12,736

Ilika plc (IKA.L) LSE