Ilika plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 138.00 | 143.00 | 113.00 | 119.00 | 119.00 | 600,602 |
| 2022-01-21 | 151.50 | 155.00 | 136.00 | 139.00 | 139.00 | 378,411 |
| 2022-01-20 | 156.00 | 160.00 | 150.00 | 153.00 | 153.00 | 225,388 |
| 2022-01-19 | 165.00 | 167.00 | 152.00 | 152.00 | 152.00 | 309,236 |
| 2022-01-18 | 167.50 | 170.00 | 160.00 | 165.00 | 165.00 | 203,298 |
| 2022-01-17 | 172.50 | 175.00 | 165.00 | 165.00 | 165.00 | 67,793 |
| 2022-01-14 | 171.00 | 173.94 | 165.00 | 172.50 | 172.50 | 264,088 |
| 2022-01-13 | 177.50 | 180.00 | 170.50 | 170.50 | 170.50 | 112,568 |
| 2022-01-12 | 171.00 | 179.00 | 170.00 | 176.00 | 176.00 | 375,000 |
| 2022-01-11 | 165.00 | 171.00 | 163.00 | 164.00 | 164.00 | 115,661 |
| 2022-01-10 | 159.50 | 168.00 | 157.00 | 162.00 | 162.00 | 190,683 |
| 2022-01-07 | 157.50 | 164.50 | 156.00 | 162.00 | 162.00 | 194,766 |
| 2022-01-06 | 172.50 | 180.00 | 156.80 | 160.00 | 160.00 | 196,025 |
| 2022-01-05 | 182.50 | 185.00 | 170.00 | 172.00 | 172.00 | 323,104 |
| 2022-01-04 | 183.50 | 195.00 | 178.00 | 183.00 | 183.00 | 392,688 |
| 2021-12-31 | 181.50 | 185.00 | 178.00 | 181.50 | 181.50 | 39,549 |
| 2021-12-30 | 182.50 | 190.00 | 178.00 | 186.00 | 186.00 | 445,644 |
| 2021-12-29 | 169.00 | 187.00 | 167.00 | 180.00 | 180.00 | 653,396 |
| 2021-12-24 | 157.00 | 167.00 | 157.00 | 162.50 | 162.50 | 363,898 |
| 2021-12-23 | 152.50 | 158.00 | 150.00 | 155.00 | 155.00 | 164,588 |
| 2021-12-22 | 147.00 | 154.20 | 147.00 | 151.00 | 151.00 | 243,240 |
| 2021-12-21 | 145.50 | 150.00 | 142.00 | 150.00 | 150.00 | 93,681 |
| 2021-12-20 | 146.50 | 147.00 | 140.00 | 145.00 | 145.00 | 169,436 |
| 2021-12-17 | 148.50 | 158.00 | 145.00 | 145.00 | 145.00 | 338,749 |
| 2021-12-16 | 139.50 | 152.00 | 135.00 | 144.00 | 144.00 | 336,630 |
| 2021-12-15 | 149.00 | 157.00 | 135.00 | 140.00 | 140.00 | 631,018 |
| 2021-12-14 | 177.50 | 184.00 | 152.50 | 156.00 | 156.00 | 875,891 |
| 2021-12-13 | 192.50 | 195.00 | 176.00 | 177.00 | 177.00 | 629,150 |
| 2021-12-10 | 192.50 | 195.00 | 190.00 | 193.00 | 193.00 | 185,129 |
| 2021-12-09 | 191.50 | 195.00 | 185.50 | 192.50 | 192.50 | 245,366 |
| 2021-12-08 | 196.50 | 203.00 | 185.00 | 191.00 | 191.00 | 600,634 |
| 2021-12-07 | 170.00 | 200.00 | 169.00 | 193.50 | 193.50 | 1,215,406 |
| 2021-12-06 | 163.00 | 170.00 | 160.00 | 170.00 | 170.00 | 617,318 |
| 2021-12-03 | 156.50 | 168.00 | 155.00 | 162.00 | 162.00 | 744,394 |
| 2021-12-02 | 145.50 | 157.00 | 144.00 | 155.50 | 155.50 | 613,110 |
| 2021-12-01 | 144.00 | 147.00 | 143.00 | 145.50 | 145.50 | 122,985 |
| 2021-11-30 | 140.06 | 145.00 | 140.06 | 144.00 | 144.00 | 179,824 |
| 2021-11-29 | 140.00 | 141.50 | 139.55 | 141.50 | 141.50 | 294,969 |
| 2021-11-26 | 140.00 | 142.50 | 133.65 | 141.00 | 141.00 | 849,605 |
| 2021-11-25 | 140.00 | 141.00 | 138.00 | 140.50 | 140.50 | 249,597 |
| 2021-11-24 | 140.50 | 143.00 | 139.00 | 140.50 | 140.50 | 134,018 |
| 2021-11-23 | 140.00 | 142.00 | 139.00 | 140.50 | 140.50 | 406,298 |
| 2021-11-22 | 139.50 | 143.00 | 138.00 | 141.00 | 141.00 | 400,970 |
| 2021-11-19 | 141.00 | 142.00 | 138.00 | 140.50 | 140.50 | 363,763 |
| 2021-11-18 | 141.50 | 142.00 | 140.00 | 141.00 | 141.00 | 325,327 |
| 2021-11-17 | 140.50 | 143.00 | 139.25 | 142.00 | 142.00 | 1,352,424 |
| 2021-11-16 | 140.00 | 141.00 | 139.00 | 141.00 | 141.00 | 462,404 |
| 2021-11-15 | 140.00 | 141.00 | 116.75 | 140.00 | 140.00 | 309,506 |
| 2021-11-12 | 138.50 | 141.00 | 138.25 | 140.50 | 140.50 | 806,752 |
| 2021-11-11 | 139.00 | 139.80 | 135.26 | 138.00 | 138.00 | 387,998 |
| 2021-11-10 | 138.00 | 140.00 | 135.00 | 139.00 | 139.00 | 233,234 |
| 2021-11-09 | 140.50 | 142.00 | 137.00 | 139.00 | 139.00 | 423,564 |
| 2021-11-08 | 142.50 | 143.00 | 137.00 | 140.00 | 140.00 | 403,378 |
| 2021-11-05 | 130.50 | 143.00 | 127.00 | 141.00 | 141.00 | 1,419,150 |
| 2021-11-04 | 121.50 | 131.00 | 120.00 | 130.00 | 130.00 | 989,397 |
| 2021-11-03 | 117.00 | 122.00 | 116.00 | 122.00 | 122.00 | 525,599 |
| 2021-11-02 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | 109,239 |
| 2021-11-01 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | 76,257 |
| 2021-10-29 | 116.00 | 118.00 | 115.00 | 118.00 | 118.00 | 129,211 |
| 2021-10-28 | 117.50 | 119.00 | 115.00 | 116.00 | 116.00 | 97,738 |
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.