Shares Magazine
38.00p+2.85 (+7.90%)26 Mar 2025, 16:20
Ilika PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 25, 2025 | 37.00p | 38.00p | 36.00p | 36.00p | 255,228 |
| Mar 24, 2025 | 37.00p | 38.00p | 36.12p | 37.00p | 178,246 |
| Mar 21, 2025 | 37.00p | 38.00p | 36.00p | 37.00p | 151,387 |
| Mar 20, 2025 | 37.50p | 39.00p | 36.00p | 37.00p | 633,022 |
| Mar 19, 2025 | 37.50p | 39.00p | 36.10p | 38.00p | 833,182 |
| Mar 18, 2025 | 36.00p | 37.74p | 35.15p | 37.50p | 248,044 |
| Mar 17, 2025 | 34.50p | 37.00p | 34.41p | 36.00p | 262,007 |
| Mar 14, 2025 | 33.50p | 35.00p | 32.50p | 34.30p | 487,268 |
| Mar 13, 2025 | 32.50p | 34.55p | 31.00p | 32.00p | 273,161 |
| Mar 12, 2025 | 33.25p | 34.00p | 31.50p | 31.50p | 354,420 |
| Mar 11, 2025 | 35.00p | 37.00p | 32.00p | 33.60p | 525,330 |
| Mar 10, 2025 | 38.50p | 40.00p | 34.00p | 34.50p | 681,400 |
| Mar 7, 2025 | 42.00p | 43.00p | 38.00p | 38.00p | 517,298 |
| Mar 6, 2025 | 43.50p | 46.00p | 41.25p | 42.00p | 753,171 |
| Mar 5, 2025 | 41.50p | 43.00p | 41.00p | 42.00p | 118,233 |
| Mar 4, 2025 | 43.50p | 45.00p | 41.00p | 41.50p | 253,408 |
| Mar 3, 2025 | 43.50p | 45.00p | 42.00p | 44.50p | 73,230 |
| Feb 28, 2025 | 43.50p | 45.00p | 42.00p | 43.50p | 251,211 |
| Feb 27, 2025 | 43.50p | 45.00p | 42.00p | 43.50p | 148,227 |
| Feb 26, 2025 | 43.50p | 45.00p | 42.00p | 45.00p | 91,030 |
| Feb 25, 2025 | 45.00p | 46.00p | 42.00p | 43.00p | 222,224 |
| Feb 24, 2025 | 43.00p | 46.00p | 42.56p | 45.00p | 354,228 |
| Feb 21, 2025 | 45.50p | 46.00p | 40.00p | 43.00p | 1,409,634 |
| Feb 20, 2025 | 50.00p | 51.00p | 44.63p | 45.50p | 1,688,506 |
| Feb 19, 2025 | 49.00p | 51.75p | 48.00p | 51.00p | 1,038,778 |
| Feb 18, 2025 | 46.00p | 50.00p | 45.00p | 48.80p | 1,288,669 |
| Feb 17, 2025 | 41.50p | 48.00p | 41.00p | 45.50p | 2,618,618 |
| Feb 14, 2025 | 39.50p | 42.00p | 39.30p | 41.50p | 868,095 |
| Feb 13, 2025 | 38.50p | 41.00p | 38.00p | 39.50p | 4,375,923 |
| Feb 12, 2025 | 38.00p | 39.00p | 37.00p | 38.00p | 357,671 |
| Feb 11, 2025 | 37.25p | 40.00p | 36.31p | 37.50p | 621,156 |
| Feb 10, 2025 | 34.00p | 38.50p | 33.00p | 37.25p | 1,187,197 |
| Feb 7, 2025 | 34.00p | 35.00p | 32.00p | 34.00p | 609,080 |
| Feb 6, 2025 | 34.25p | 36.00p | 32.00p | 34.00p | 1,706,832 |
| Feb 5, 2025 | 28.00p | 35.00p | 27.00p | 35.00p | 1,905,625 |
| Feb 4, 2025 | 27.00p | 28.00p | 26.50p | 27.00p | 65,026 |
| Feb 3, 2025 | 28.00p | 29.00p | 26.00p | 27.00p | 227,060 |
| Jan 31, 2025 | 29.00p | 30.00p | 28.00p | 28.50p | 327,957 |
| Jan 30, 2025 | 29.00p | 30.00p | 28.00p | 29.00p | 138,686 |
| Jan 29, 2025 | 28.00p | 30.00p | 27.00p | 29.00p | 913,375 |
| Jan 28, 2025 | 28.00p | 29.00p | 26.40p | 28.00p | 311,516 |
| Jan 27, 2025 | 23.00p | 29.00p | 22.00p | 27.20p | 1,382,700 |
| Jan 24, 2025 | 21.50p | 24.00p | 21.00p | 23.50p | 1,462,358 |
| Jan 23, 2025 | 21.50p | 22.00p | 21.00p | 21.50p | 557,471 |
| Jan 22, 2025 | 21.50p | 22.90p | 21.00p | 21.50p | 600,368 |
| Jan 21, 2025 | 21.00p | 22.00p | 21.00p | 21.00p | 580,359 |
| Jan 20, 2025 | 20.50p | 20.97p | 20.00p | 20.50p | 111,554 |
| Jan 17, 2025 | 20.50p | 21.00p | 20.00p | 20.50p | 53,824 |
| Jan 16, 2025 | 20.00p | 21.50p | 19.90p | 20.50p | 104,238 |
| Jan 15, 2025 | 19.00p | 20.18p | 18.43p | 20.00p | 142,178 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ocado Group PLC | 290.50 | 16.29 |
| Ithaca Energy PLC | 152.90 | 7.52 |
| Qinetiq Group PLC | 403.00 | 6.84 |
| Trustpilot Group PLC | 248.29 | 6.33 |
| Hg Capital Trust PLC | 520.00 | 4.73 |
| Kier Group PLC | 130.60 | 4.31 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Vistry Group PLC | 601.50 | -7.25 |
| Future PLC | 810.00 | -3.74 |
| THG PLC | 34.82 | -2.95 |
| Asos PLC | 295.64 | -2.94 |
| Baltic Classifieds Group PLC | 318.50 | -2.75 |
| Kainos Group PLC | 701.00 | -2.64 |