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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	39.95	42.8	42.8	42.8	39	237,061
August 14, 2025	39	39	39	40	37	76,462
August 13, 2025	38.34	38.5	38.5	39	37	79,317
August 12, 2025	37.03	38.5	38.5	40	37	81,787
August 11, 2025	38.03	37	37	40.16	37	100,339
August 08, 2025	39	39	39	41	38	128,050
August 07, 2025	40.08	39	39	41	38.2	147,494
August 06, 2025	40	40	40	41	39	83,491
August 05, 2025	40.3	40.5	40.5	42	40	133,459
August 04, 2025	43.5	40.5	40.5	44	40	320,436
August 01, 2025	43.4	43	43	44	42	172,733
July 31, 2025	44	43	43	46	42	100,731
July 30, 2025	45	45	45	46	43.5	408,266
July 29, 2025	45.4	45	45	47	44	40,848
July 28, 2025	45.7	45.5	45.5	47	44	316,220
July 25, 2025	46	45	45	47	44	137,823
July 24, 2025	45.7	46	46	47	44.55	95,524
July 23, 2025	45.15	45.6	45.6	46	44	232,628
July 22, 2025	47.4	45	45	49	44	203,595
July 21, 2025	47.98	45.4	45.4	49	45.4	359,739
July 18, 2025	46.8	47	47	48.6	45	491,341
July 17, 2025	45	47.9	47.9	47.9	41.15	694,225
July 16, 2025	42	44.5	44.5	45	41.63	341,418
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

Ilika plc (IKA.L) LSE