Ilika plc (IKA.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:46AM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 30.00 | 30.00 | 28.14 | 30.00 | 30.00 | 14,519 |
| 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 |
| 22 Dec 2023 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | 7,960 |
| 21 Dec 2023 | 40.00 | 41.00 | 39.40 | 40.00 | 40.00 | 46,052 |
| 20 Dec 2023 | 42.00 | 42.25 | 40.00 | 40.50 | 40.50 | 93,753 |
| 19 Dec 2023 | 42.50 | 43.00 | 41.00 | 42.00 | 42.00 | 108,469 |
| 18 Dec 2023 | 43.00 | 43.00 | 42.00 | 42.50 | 42.50 | 85,578 |
| 15 Dec 2023 | 44.50 | 45.00 | 42.00 | 42.50 | 42.50 | 62,201 |
| 14 Dec 2023 | 46.00 | 47.00 | 44.00 | 45.00 | 45.00 | 112,039 |
| 13 Dec 2023 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | 49,230 |
| 12 Dec 2023 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | 57,813 |
| 11 Dec 2023 | 46.50 | 48.00 | 45.00 | 46.00 | 46.00 | 1,719,225 |
| 08 Dec 2023 | 50.00 | 51.00 | 46.00 | 46.50 | 46.50 | 127,447 |
| 07 Dec 2023 | 47.50 | 51.00 | 47.00 | 49.00 | 49.00 | 171,368 |
| 06 Dec 2023 | 43.50 | 53.00 | 44.00 | 48.00 | 48.00 | 1,042,529 |
| 05 Dec 2023 | 42.50 | 43.00 | 41.00 | 42.00 | 42.00 | 22,957 |
| 04 Dec 2023 | 45.00 | 46.00 | 42.00 | 43.00 | 43.00 | 50,254 |
| 01 Dec 2023 | 44.50 | 45.80 | 44.00 | 45.00 | 45.00 | 96,776 |
| *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.