UK markets open in 46 minutes
NIKKEI 225
38,965.32 -104.36 (-0.27%) HANG SENG
19,234.65 -401.57 (-2.05%) CRUDE OIL
79.22 -0.58 (-0.73%) GOLD FUTURES
2,419.00 -19.50 (-0.80%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
56,040.41 +3,359.79 (+6.38%)
Ilika plc (IKA.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:29PM BST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | 104,226 |
| 17 May 2024 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | 200,883 |
| 16 May 2024 | 28.50 | 29.00 | 27.00 | 28.00 | 28.00 | 223,606 |
| 15 May 2024 | 28.50 | 29.00 | 27.50 | 28.50 | 28.50 | 138,201 |
| 14 May 2024 | 28.50 | 29.00 | 28.00 | 28.50 | 28.50 | 77,663 |
| 13 May 2024 | 29.00 | 30.00 | 28.00 | 28.50 | 28.50 | 96,467 |
| 10 May 2024 | 28.96 | 29.96 | 27.96 | 28.96 | 28.96 | 89,336 |
| 09 May 2024 | 29.46 | 29.96 | 28.96 | 29.46 | 29.46 | 41,539 |
| 08 May 2024 | 29.46 | 29.96 | 29.26 | 29.46 | 29.46 | 12,434 |
| 07 May 2024 | 29.46 | 29.96 | 28.36 | 29.46 | 29.46 | 36,458 |
| 03 May 2024 | 29.50 | 30.00 | 29.00 | 29.50 | 29.50 | 23,504 |
| 02 May 2024 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | 29,362 |
| 01 May 2024 | 30.50 | 31.00 | 29.12 | 30.00 | 30.00 | 25,764 |
| 30 Apr 2024 | 31.00 | 32.00 | 29.18 | 30.50 | 30.50 | 92,929 |
| 29 Apr 2024 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | 223,972 |
| 26 Apr 2024 | 30.00 | 32.00 | 29.00 | 30.50 | 30.50 | 954,686 |
| 25 Apr 2024 | 28.50 | 30.00 | 28.14 | 30.00 | 30.00 | 690,683 |
| 24 Apr 2024 | 27.50 | 30.00 | 27.00 | 28.50 | 28.50 | 129,450 |
| 23 Apr 2024 | 28.00 | 29.00 | 27.00 | 27.50 | 27.50 | 138,823 |
| 22 Apr 2024 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | 261,186 |
| 19 Apr 2024 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | 22,361 |
| 18 Apr 2024 | 28.50 | 29.40 | 27.02 | 28.00 | 28.00 | 37,615 |
| 17 Apr 2024 | 28.50 | 30.00 | 27.16 | 28.50 | 28.50 | 305,143 |
| 16 Apr 2024 | 28.50 | 30.00 | 27.00 | 28.50 | 28.50 | 51,282 |
| 15 Apr 2024 | 28.50 | 30.00 | 27.00 | 28.50 | 28.50 | 59,435 |
| 12 Apr 2024 | 28.50 | 30.00 | 27.00 | 28.50 | 28.50 | 24,482 |
| 11 Apr 2024 | 27.50 | 30.00 | 26.00 | 28.50 | 28.50 | 355,383 |
| 10 Apr 2024 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | 139,775 |
| 09 Apr 2024 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | 64,942 |
| 08 Apr 2024 | 28.50 | 29.00 | 27.11 | 28.00 | 28.00 | 343,151 |
| 05 Apr 2024 | 28.00 | 29.00 | 27.00 | 28.50 | 28.50 | 713,951 |
| 04 Apr 2024 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | 41,788 |
| 03 Apr 2024 | 28.00 | 29.00 | 26.90 | 28.00 | 28.00 | 72,926 |
| 02 Apr 2024 | 27.50 | 29.00 | 27.00 | 28.00 | 28.00 | 541,601 |
| 28 Mar 2024 | 28.00 | 29.00 | 27.00 | 27.90 | 27.90 | 262,368 |
| 27 Mar 2024 | 30.50 | 31.00 | 27.06 | 28.00 | 28.00 | 479,309 |
| 26 Mar 2024 | 30.50 | 31.00 | 29.00 | 30.50 | 30.50 | 135,113 |
| 25 Mar 2024 | 29.50 | 32.00 | 28.00 | 30.00 | 30.00 | 657,723 |
| 22 Mar 2024 | 29.00 | 31.00 | 28.00 | 28.00 | 28.00 | 409,436 |
| 21 Mar 2024 | 30.00 | 30.60 | 28.00 | 29.00 | 29.00 | 242,050 |
| 20 Mar 2024 | 29.50 | 30.85 | 29.00 | 30.00 | 30.00 | 397,037 |
| 19 Mar 2024 | 30.50 | 30.72 | 29.00 | 29.00 | 29.00 | 178,088 |
| 18 Mar 2024 | 32.00 | 32.10 | 29.20 | 30.50 | 30.50 | 60,291 |
| 15 Mar 2024 | 32.00 | 33.60 | 30.30 | 32.00 | 32.00 | 4,322 |
| 14 Mar 2024 | 32.50 | 34.00 | 30.00 | 32.00 | 32.00 | 52,304 |
| 13 Mar 2024 | 32.50 | 34.00 | 31.00 | 32.50 | 32.50 | 71,755 |
| 12 Mar 2024 | 33.50 | 34.00 | 31.00 | 32.50 | 32.50 | 87,395 |
| 11 Mar 2024 | 34.00 | 35.00 | 33.00 | 33.50 | 33.50 | 198,991 |
| 08 Mar 2024 | 34.00 | 34.56 | 33.00 | 34.00 | 34.00 | 50,915 |
| 07 Mar 2024 | 34.50 | 35.00 | 33.00 | 34.00 | 34.00 | 65,168 |
| 06 Mar 2024 | 35.00 | 35.00 | 34.00 | 34.50 | 34.50 | 16,531 |
| 05 Mar 2024 | 35.50 | 36.00 | 34.00 | 35.00 | 35.00 | 132,706 |
| 04 Mar 2024 | 36.00 | 36.00 | 35.00 | 35.50 | 35.50 | 107,830 |
| 01 Mar 2024 | 36.50 | 37.00 | 35.00 | 36.00 | 36.00 | 107,524 |
| 29 Feb 2024 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | 114,266 |
| 28 Feb 2024 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | 42,125 |
| 27 Feb 2024 | 35.50 | 37.00 | 34.00 | 36.00 | 36.00 | 189,515 |
| 26 Feb 2024 | 34.50 | 37.00 | 34.00 | 35.50 | 35.50 | 206,637 |
| 23 Feb 2024 | 33.50 | 35.00 | 33.55 | 34.00 | 34.00 | 122,568 |
| 22 Feb 2024 | 31.00 | 35.00 | 31.00 | 33.50 | 33.50 | 104,550 |
| 21 Feb 2024 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | 67,615 |
| 20 Feb 2024 | 31.00 | 32.00 | 30.00 | 32.00 | 32.00 | 90,371 |
| 19 Feb 2024 | 32.50 | 34.00 | 29.50 | 31.00 | 31.00 | 110,642 |
| 16 Feb 2024 | 32.50 | 32.88 | 29.40 | 32.50 | 32.50 | 27,193 |
| 15 Feb 2024 | 32.00 | 33.00 | 31.50 | 32.50 | 32.50 | 68,839 |
| 14 Feb 2024 | 32.50 | 33.00 | 31.50 | 32.00 | 32.00 | 21,091 |
| 13 Feb 2024 | 32.00 | 33.00 | 31.00 | 32.50 | 32.50 | 86,449 |
| 12 Feb 2024 | 32.00 | 34.00 | 31.00 | 32.50 | 32.50 | 27,103 |
| 09 Feb 2024 | 33.50 | 34.00 | 31.50 | 32.00 | 32.00 | 69,305 |
| 08 Feb 2024 | 34.50 | 35.00 | 33.00 | 33.50 | 33.50 | 52,842 |
| 07 Feb 2024 | 35.50 | 36.00 | 34.00 | 34.00 | 34.00 | 78,067 |
| 06 Feb 2024 | 35.50 | 36.00 | 35.00 | 35.50 | 35.50 | 180,080 |
| 05 Feb 2024 | 36.00 | 37.00 | 35.00 | 35.50 | 35.50 | 105,515 |
| 02 Feb 2024 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | 59,410 |
| 01 Feb 2024 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | 82,201 |
| 31 Jan 2024 | 36.00 | 37.00 | 35.00 | 36.50 | 36.50 | 43,121 |
| 30 Jan 2024 | 34.50 | 37.00 | 35.35 | 36.50 | 36.50 | 89,134 |
| 29 Jan 2024 | 35.50 | 37.00 | 34.00 | 35.00 | 35.00 | 32,025 |
| 26 Jan 2024 | 34.50 | 37.00 | 34.50 | 35.50 | 35.50 | 92,164 |
| 25 Jan 2024 | 36.00 | 36.80 | 34.00 | 34.50 | 34.50 | 86,551 |
| 24 Jan 2024 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | 72,968 |
| 23 Jan 2024 | 37.00 | 38.00 | 35.00 | 36.00 | 36.00 | 566,487 |
| 22 Jan 2024 | 37.50 | 38.00 | 36.00 | 37.00 | 37.00 | 254,220 |
| 19 Jan 2024 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | 23,882 |
| 18 Jan 2024 | 37.00 | 38.00 | 36.77 | 37.00 | 37.00 | 27,603 |
| 17 Jan 2024 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | 99,693 |
| 16 Jan 2024 | 36.00 | 39.00 | 36.00 | 37.20 | 37.20 | 258,698 |
| 15 Jan 2024 | 34.67 | 37.00 | 34.00 | 36.00 | 36.00 | 1,130,730 |
| 12 Jan 2024 | 36.50 | 37.00 | 34.15 | 35.00 | 35.00 | 208,940 |
| 11 Jan 2024 | 36.00 | 38.00 | 35.00 | 36.00 | 36.00 | 119,165 |
| 10 Jan 2024 | 39.50 | 40.00 | 35.00 | 36.00 | 36.00 | 224,850 |
| 09 Jan 2024 | 37.50 | 40.00 | 39.00 | 39.50 | 39.50 | 342,268 |
| 08 Jan 2024 | 37.50 | 39.00 | 36.00 | 37.50 | 37.50 | 55,770 |
| 05 Jan 2024 | 34.00 | 38.00 | 35.00 | 37.50 | 37.50 | 323,376 |
| 04 Jan 2024 | 33.50 | 37.70 | 32.10 | 34.00 | 34.00 | 243,814 |
| 03 Jan 2024 | 36.50 | 36.10 | 33.00 | 35.00 | 35.00 | 127,505 |
| 02 Jan 2024 | 36.00 | 40.00 | 35.60 | 36.50 | 36.50 | 211,554 |
| 29 Dec 2023 | 33.50 | 37.00 | 32.30 | 36.00 | 36.00 | 141,456 |
| 28 Dec 2023 | 36.50 | 41.00 | 32.00 | 33.50 | 33.50 | 355,310 |
| 27 Dec 2023 | 40.00 | 41.00 | 36.60 | 37.00 | 37.00 | 207,301 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.