Ilika plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 118.50 | 120.00 | 115.00 | 119.00 | 119.00 | 206,327 |
| 2022-04-19 | 117.50 | 120.00 | 115.00 | 118.50 | 118.50 | 252,817 |
| 2022-04-14 | 117.50 | 120.00 | 115.00 | 117.50 | 117.50 | 58,209 |
| 2022-04-13 | 117.50 | 120.00 | 115.00 | 117.50 | 117.50 | 130,293 |
| 2022-04-12 | 120.50 | 122.00 | 115.00 | 117.50 | 117.50 | 96,377 |
| 2022-04-11 | 123.00 | 125.00 | 118.00 | 123.00 | 123.00 | 184,435 |
| 2022-04-08 | 123.00 | 126.00 | 119.00 | 120.00 | 120.00 | 134,552 |
| 2022-04-07 | 123.00 | 126.00 | 120.00 | 122.60 | 122.60 | 65,408 |
| 2022-04-06 | 126.50 | 128.00 | 120.00 | 120.00 | 120.00 | 123,058 |
| 2022-04-05 | 134.50 | 137.00 | 125.00 | 126.00 | 126.00 | 149,970 |
| 2022-04-04 | 138.00 | 139.00 | 132.00 | 134.00 | 134.00 | 232,537 |
| 2022-04-01 | 145.00 | 145.00 | 136.00 | 138.00 | 138.00 | 285,102 |
| 2022-03-31 | 141.50 | 148.00 | 140.00 | 143.50 | 143.50 | 667,727 |
| 2022-03-30 | 128.50 | 140.00 | 127.00 | 140.00 | 140.00 | 776,738 |
| 2022-03-29 | 120.50 | 130.00 | 119.41 | 128.50 | 128.50 | 512,602 |
| 2022-03-28 | 113.50 | 123.00 | 111.96 | 120.50 | 120.50 | 335,210 |
| 2022-03-25 | 112.50 | 115.00 | 110.00 | 112.50 | 112.50 | 229,448 |
| 2022-03-24 | 112.00 | 115.00 | 108.00 | 112.00 | 112.00 | 363,795 |
| 2022-03-23 | 111.00 | 115.00 | 108.00 | 111.00 | 111.00 | 298,403 |
| 2022-03-22 | 109.00 | 110.00 | 107.00 | 109.00 | 109.00 | 181,925 |
| 2022-03-21 | 108.00 | 113.00 | 106.00 | 109.00 | 109.00 | 363,389 |
| 2022-03-18 | 106.50 | 108.00 | 105.00 | 106.50 | 106.50 | 280,260 |
| 2022-03-17 | 107.50 | 110.00 | 105.00 | 108.50 | 108.50 | 186,770 |
| 2022-03-16 | 111.00 | 112.44 | 105.00 | 108.50 | 108.50 | 284,658 |
| 2022-03-15 | 113.00 | 116.00 | 110.00 | 111.00 | 111.00 | 300,277 |
| 2022-03-14 | 117.00 | 120.00 | 112.00 | 115.00 | 115.00 | 149,384 |
| 2022-03-11 | 112.50 | 120.00 | 112.00 | 118.00 | 118.00 | 224,248 |
| 2022-03-10 | 110.50 | 115.00 | 106.00 | 113.00 | 113.00 | 136,778 |
| 2022-03-09 | 108.50 | 115.00 | 108.00 | 110.00 | 110.00 | 328,265 |
| 2022-03-08 | 108.50 | 111.00 | 106.00 | 108.50 | 108.50 | 99,310 |
| 2022-03-07 | 110.00 | 113.92 | 105.00 | 108.00 | 108.00 | 266,317 |
| 2022-03-04 | 109.50 | 114.00 | 105.00 | 111.00 | 111.00 | 274,502 |
| 2022-03-03 | 112.50 | 115.00 | 106.00 | 109.50 | 109.50 | 349,482 |
| 2022-03-02 | 113.00 | 118.00 | 110.00 | 114.00 | 114.00 | 579,770 |
| 2022-03-01 | 114.00 | 118.00 | 110.00 | 116.00 | 116.00 | 218,976 |
| 2022-02-28 | 114.00 | 119.00 | 110.00 | 115.00 | 115.00 | 296,819 |
| 2022-02-25 | 113.50 | 119.00 | 110.00 | 118.00 | 118.00 | 140,229 |
| 2022-02-24 | 118.50 | 120.00 | 105.00 | 112.00 | 112.00 | 303,892 |
| 2022-02-23 | 121.00 | 127.00 | 117.00 | 119.00 | 119.00 | 299,501 |
| 2022-02-22 | 122.50 | 125.00 | 117.60 | 120.00 | 120.00 | 274,546 |
| 2022-02-21 | 128.50 | 130.00 | 120.25 | 121.00 | 121.00 | 247,085 |
| 2022-02-18 | 129.50 | 133.00 | 125.00 | 125.00 | 125.00 | 59,196 |
| 2022-02-17 | 129.50 | 132.00 | 128.80 | 130.00 | 130.00 | 51,135 |
| 2022-02-16 | 129.50 | 132.00 | 127.00 | 129.50 | 129.50 | 127,588 |
| 2022-02-15 | 128.50 | 133.50 | 124.00 | 128.00 | 128.00 | 158,226 |
| 2022-02-14 | 133.00 | 138.00 | 126.00 | 130.00 | 130.00 | 144,469 |
| 2022-02-11 | 137.50 | 139.00 | 131.75 | 137.00 | 137.00 | 33,836 |
| 2022-02-10 | 140.50 | 142.00 | 138.00 | 139.00 | 139.00 | 112,141 |
| 2022-02-09 | 140.00 | 142.00 | 138.00 | 140.00 | 140.00 | 394,877 |
| 2022-02-08 | 144.50 | 145.60 | 138.00 | 138.00 | 138.00 | 305,197 |
| 2022-02-07 | 136.00 | 150.00 | 132.00 | 143.50 | 143.50 | 342,800 |
| 2022-02-04 | 136.00 | 139.00 | 130.00 | 134.50 | 134.50 | 19,109 |
| 2022-02-03 | 137.50 | 140.00 | 133.00 | 136.00 | 136.00 | 58,826 |
| 2022-02-02 | 142.50 | 145.00 | 135.12 | 137.50 | 137.50 | 159,812 |
| 2022-02-01 | 142.50 | 150.00 | 140.00 | 142.00 | 142.00 | 422,922 |
| 2022-01-31 | 128.50 | 145.00 | 126.00 | 142.50 | 142.50 | 190,382 |
| 2022-01-28 | 128.50 | 135.00 | 125.00 | 128.50 | 128.50 | 390,650 |
| 2022-01-27 | 116.50 | 134.00 | 116.00 | 131.00 | 131.00 | 299,715 |
| 2022-01-26 | 120.00 | 133.00 | 116.00 | 116.00 | 116.00 | 681,001 |
| 2022-01-25 | 121.00 | 133.00 | 119.00 | 130.00 | 130.00 | 226,705 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.