Ilika (IKA) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ilika

Date Open High Low Close* Volume
23/12/2025 38.50p 39.00p 37.00p 37.50p 344986
22/12/2025 39.00p 40.00p 38.00p 38.50p 238389
19/12/2025 39.00p 41.00p 38.00p 39.00p 333995
18/12/2025 41.50p 43.00p 38.25p 38.80p 620720
17/12/2025 41.00p 43.00p 38.20p 38.20p 105093
16/12/2025 41.50p 43.00p 40.00p 41.00p 160521
15/12/2025 43.50p 44.00p 40.60p 41.00p 279686
12/12/2025 43.50p 44.00p 43.00p 43.50p 229936
11/12/2025 41.50p 45.00p 41.00p 43.50p 641117
10/12/2025 41.00p 42.50p 41.00p 42.50p 101592
09/12/2025 41.00p 42.00p 40.00p 41.00p 182787
08/12/2025 41.00p 42.00p 40.00p 41.00p 149737
05/12/2025 41.50p 43.00p 40.00p 41.00p 253460
04/12/2025 42.00p 43.00p 40.33p 41.00p 78214
03/12/2025 42.00p 42.80p 41.00p 42.00p 189973
02/12/2025 42.50p 43.00p 41.00p 42.00p 243191
01/12/2025 42.50p 42.99p 42.00p 42.50p 146428
28/11/2025 42.50p 42.99p 41.30p 41.30p 66998
27/11/2025 42.50p 44.00p 42.00p 42.50p 11283
26/11/2025 42.50p 42.69p 42.00p 42.50p 12421
25/11/2025 42.50p 45.00p 42.00p 42.50p 175489
24/11/2025 42.50p 43.00p 41.50p 42.00p 130716
21/11/2025 43.50p 45.00p 42.00p 42.50p 93517
20/11/2025 43.50p 44.00p 43.00p 43.50p 30601
19/11/2025 44.50p 46.00p 42.25p 43.00p 118373
18/11/2025 44.50p 46.00p 43.00p 43.50p 65345
17/11/2025 45.00p 47.00p 43.00p 46.00p 23944
14/11/2025 45.50p 47.00p 43.00p 45.00p 77896
13/11/2025 45.50p 47.00p 44.00p 45.50p 72336
12/11/2025 46.00p 47.00p 44.00p 45.50p 104028
11/11/2025 46.00p 46.88p 45.00p 46.00p 52688
10/11/2025 46.50p 47.00p 45.00p 46.00p 152659
07/11/2025 44.50p 47.00p 44.00p 46.50p 295634
06/11/2025 42.00p 44.70p 42.00p 44.50p 167315
05/11/2025 42.00p 43.00p 41.00p 42.00p 253762
04/11/2025 44.00p 45.00p 42.00p 42.50p 228739
03/11/2025 44.50p 45.37p 43.00p 44.00p 93750
31/10/2025 44.50p 45.44p 43.00p 44.50p 58106
30/10/2025 44.50p 46.00p 40.10p 44.50p 82289
29/10/2025 44.50p 46.00p 43.00p 44.50p 144471
28/10/2025 44.50p 46.00p 43.00p 44.50p 50497
27/10/2025 44.50p 45.80p 43.00p 44.50p 49732
24/10/2025 44.50p 46.00p 44.20p 46.00p 116688
23/10/2025 44.00p 45.55p 43.00p 44.50p 192753
22/10/2025 44.50p 46.00p 43.00p 45.00p 140002
21/10/2025 45.50p 47.00p 44.00p 45.00p 508173
20/10/2025 45.50p 47.00p 43.00p 45.00p 107838
17/10/2025 47.50p 49.00p 44.00p 45.50p 169085
16/10/2025 47.50p 49.00p 46.00p 47.50p 215191
15/10/2025 47.00p 49.00p 45.60p 47.50p 135907
14/10/2025 47.50p 49.00p 45.00p 47.00p 212396
13/10/2025 49.00p 50.00p 46.00p 48.00p 183864
10/10/2025 43.00p 51.00p 42.00p 48.00p 1040299
09/10/2025 40.50p 44.00p 39.00p 43.00p 253124
08/10/2025 40.00p 40.50p 38.00p 40.50p 537370
07/10/2025 42.00p 42.40p 39.00p 40.00p 248590
06/10/2025 41.50p 43.00p 40.90p 40.90p 302770
03/10/2025 42.50p 44.00p 41.00p 41.40p 249222
02/10/2025 42.00p 44.00p 41.00p 44.00p 122981
01/10/2025 45.00p 45.00p 41.00p 42.00p 392850
30/09/2025 49.50p 50.00p 44.00p 45.00p 364058
29/09/2025 49.00p 50.00p 48.00p 49.50p 413582
26/09/2025 49.00p 51.00p 48.00p 48.00p 550960
25/09/2025 46.00p 50.00p 46.00p 50.00p 430073
24/09/2025 43.00p 46.80p 42.00p 46.90p 444873
23/09/2025 41.00p 44.00p 38.00p 43.50p 367510
22/09/2025 37.00p 42.00p 36.00p 40.00p 473048
19/09/2025 36.00p 37.00p 35.00p 36.00p 84742
18/09/2025 36.00p 37.00p 35.00p 36.00p 135015
17/09/2025 36.00p 37.00p 35.00p 36.00p 48037
16/09/2025 36.00p 36.00p 36.00p 36.00p 179021
15/09/2025 36.00p 37.70p 35.00p 36.00p 76217
12/09/2025 36.00p 36.95p 35.00p 36.00p 75104
11/09/2025 36.00p 36.00p 36.00p 36.00p 81595
10/09/2025 36.00p 37.00p 35.00p 36.00p 155923
09/09/2025 36.00p 36.06p 35.00p 36.00p 155026
08/09/2025 36.00p 37.00p 35.00p 36.00p 45390
05/09/2025 35.50p 37.00p 35.00p 37.00p 70506
04/09/2025 35.50p 36.67p 34.00p 35.50p 172076
03/09/2025 36.50p 37.00p 34.02p 35.40p 394474
02/09/2025 38.00p 39.00p 35.43p 36.50p 138413
01/09/2025 38.50p 39.00p 37.00p 38.40p 77767
29/08/2025 39.50p 41.00p 37.75p 38.50p 196173
28/08/2025 40.00p 41.80p 38.20p 39.00p 102708
27/08/2025 40.00p 41.00p 39.00p 40.00p 78132
26/08/2025 40.00p 41.00p 39.20p 39.80p 159798
22/08/2025 40.00p 41.00p 39.00p 40.00p 193903
21/08/2025 43.00p 44.00p 39.00p 39.50p 413123
20/08/2025 45.50p 46.00p 41.50p 41.50p 217675
19/08/2025 45.00p 46.10p 44.00p 45.50p 203410
18/08/2025 41.50p 46.00p 41.00p 44.00p 264557
15/08/2025 39.50p 42.80p 39.00p 42.80p 237061
14/08/2025 38.00p 40.00p 37.00p 39.00p 76462
13/08/2025 38.50p 39.00p 37.00p 38.50p 79317
12/08/2025 38.50p 40.00p 37.00p 38.50p 76164
11/08/2025 39.50p 40.16p 37.00p 37.00p 100339
08/08/2025 39.00p 41.00p 38.00p 39.00p 128050
07/08/2025 40.00p 41.00p 38.20p 39.00p 147494
06/08/2025 40.50p 41.00p 39.00p 40.00p 80123
05/08/2025 40.50p 42.00p 40.00p 40.50p 113459
04/08/2025 43.00p 44.00p 40.00p 40.50p 320436
01/08/2025 43.00p 44.00p 42.00p 43.00p 172733
31/07/2025 45.00p 46.00p 42.00p 43.00p 99618
30/07/2025 45.00p 46.00p 43.50p 45.00p 408266
29/07/2025 45.50p 47.00p 44.00p 45.00p 40417
28/07/2025 45.50p 47.00p 44.00p 45.50p 316220
25/07/2025 46.00p 47.00p 44.00p 45.00p 159481
24/07/2025 45.00p 47.00p 44.55p 46.00p 95524
23/07/2025 45.00p 46.00p 44.00p 45.60p 232626
22/07/2025 47.00p 49.00p 44.00p 45.00p 203595
21/07/2025 47.00p 49.00p 45.40p 45.40p 359739
18/07/2025 46.00p 48.60p 45.00p 47.00p 519717
17/07/2025 43.50p 47.90p 41.15p 47.90p 752853
16/07/2025 42.75p 45.00p 41.62p 44.50p 379197
15/07/2025 40.50p 43.75p 39.00p 41.50p 436723
14/07/2025 39.25p 40.50p 38.00p 39.00p 60303
11/07/2025 39.25p 40.50p 38.10p 39.25p 98740
10/07/2025 40.00p 41.30p 38.00p 41.30p 136864
09/07/2025 40.25p 41.00p 39.00p 40.00p 79414
08/07/2025 40.50p 41.00p 39.00p 41.00p 165833
07/07/2025 40.50p 41.00p 40.00p 40.50p 73217
04/07/2025 41.50p 42.00p 40.00p 40.50p 55675
03/07/2025 40.00p 42.50p 39.00p 41.50p 287860
02/07/2025 40.00p 40.30p 39.00p 40.00p 134672
01/07/2025 40.00p 41.00p 39.00p 40.00p 143414
30/06/2025 40.00p 41.00p 39.00p 40.00p 78221
27/06/2025 40.00p 41.00p 39.00p 40.00p 370404
26/06/2025 40.00p 41.00p 39.00p 40.00p 316683
25/06/2025 37.00p 42.00p 36.00p 40.00p 803429
24/06/2025 36.00p 38.00p 35.00p 37.00p 250135
23/06/2025 36.00p 36.99p 35.30p 36.00p 179909
20/06/2025 35.00p 36.73p 34.00p 36.00p 179301
19/06/2025 35.00p 36.70p 34.00p 35.00p 160959
18/06/2025 35.00p 36.00p 34.00p 35.00p 232798
17/06/2025 35.00p 36.00p 34.00p 35.00p 95716
16/06/2025 35.00p 35.80p 34.32p 35.00p 83680
13/06/2025 35.00p 36.00p 34.00p 35.00p 74614
12/06/2025 34.00p 35.90p 33.00p 35.00p 157798
11/06/2025 33.50p 35.20p 33.00p 34.50p 149793
10/06/2025 34.50p 35.00p 33.00p 33.50p 348740
09/06/2025 34.00p 35.00p 33.00p 35.00p 125664
06/06/2025 34.50p 35.00p 33.00p 34.00p 70105
05/06/2025 34.50p 35.00p 34.00p 34.50p 51306
04/06/2025 33.50p 35.00p 32.00p 34.50p 137471
03/06/2025 33.50p 35.00p 32.00p 33.50p 185307
02/06/2025 33.50p 35.00p 32.00p 33.50p 185917
30/05/2025 34.50p 36.00p 32.50p 33.50p 227800
29/05/2025 34.00p 36.00p 33.00p 34.50p 231681
28/05/2025 35.00p 37.00p 33.00p 34.50p 87404
27/05/2025 34.00p 37.00p 33.00p 34.00p 70431
23/05/2025 35.50p 37.00p 33.00p 34.00p 255256
22/05/2025 34.00p 36.40p 33.00p 35.70p 461481
21/05/2025 34.00p 35.00p 32.00p 33.00p 170435
20/05/2025 33.00p 35.00p 32.00p 34.00p 264835
19/05/2025 35.00p 35.00p 32.00p 33.00p 238820
16/05/2025 36.00p 36.70p 34.00p 34.00p 316378
15/05/2025 36.50p 37.00p 34.30p 34.30p 36253
14/05/2025 36.50p 38.00p 35.00p 36.50p 80478
13/05/2025 37.00p 38.00p 35.00p 36.50p 105613
12/05/2025 37.00p 38.00p 36.00p 37.00p 89731
09/05/2025 37.00p 38.00p 36.00p 37.00p 58561
08/05/2025 37.00p 38.00p 35.00p 37.00p 49438
07/05/2025 37.00p 38.00p 36.00p 37.00p 86075
06/05/2025 38.00p 39.00p 36.00p 37.00p 58559
02/05/2025 37.00p 39.00p 35.25p 37.00p 223206
01/05/2025 36.00p 39.00p 36.00p 37.00p 268156
30/04/2025 36.00p 37.00p 35.00p 35.75p 271274
29/04/2025 40.50p 42.00p 36.00p 36.50p 326195
28/04/2025 40.50p 41.15p 39.00p 40.50p 249144
25/04/2025 40.50p 42.00p 39.00p 40.50p 134247
24/04/2025 39.00p 41.50p 38.00p 40.50p 163023
23/04/2025 39.00p 40.00p 37.90p 39.00p 507476
22/04/2025 37.50p 39.87p 37.00p 39.00p 245567
17/04/2025 35.00p 39.00p 34.00p 36.00p 310677
16/04/2025 35.50p 36.00p 34.00p 35.00p 290257
15/04/2025 33.00p 36.00p 32.00p 35.50p 371587
14/04/2025 31.50p 33.00p 30.00p 31.00p 78456
11/04/2025 31.50p 33.00p 30.85p 31.50p 116308
10/04/2025 33.00p 34.00p 30.35p 31.90p 419846
09/04/2025 31.00p 32.00p 30.00p 31.00p 176450
08/04/2025 30.50p 33.00p 29.00p 32.00p 350284
07/04/2025 33.50p 34.00p 29.00p 30.50p 514218
04/04/2025 36.00p 37.00p 32.00p 33.50p 215582
03/04/2025 38.00p 39.00p 36.00p 36.50p 171180
02/04/2025 38.00p 38.00p 37.00p 38.00p 152066
01/04/2025 37.50p 39.00p 36.51p 38.00p 448531
31/03/2025 38.00p 39.00p 36.00p 37.50p 248137
28/03/2025 38.50p 39.00p 37.00p 37.00p 221805
27/03/2025 38.00p 39.90p 37.90p 38.50p 139493
26/03/2025 37.00p 39.00p 36.00p 38.00p 213873
25/03/2025 37.00p 38.00p 36.00p 36.00p 255230
24/03/2025 37.00p 38.00p 36.12p 37.00p 178246
21/03/2025 37.00p 38.00p 36.00p 37.00p 151388
20/03/2025 37.50p 39.00p 36.00p 37.00p 633023
19/03/2025 37.50p 39.00p 36.10p 38.00p 684183
18/03/2025 36.00p 37.74p 35.15p 37.50p 248044
17/03/2025 34.50p 37.00p 34.41p 36.00p 262008
14/03/2025 33.50p 35.00p 32.50p 34.30p 469270
13/03/2025 32.50p 34.55p 31.00p 32.00p 273159
12/03/2025 33.25p 34.00p 31.50p 31.50p 354420

*Close Price adjusted for both dividends and splits