EnSilica plc (AIM:ENSI)
London · Delayed Price · Currency is GBP · Price in GBX 48.15
+0.15 (0.31%)
At close: Mar 26, 2026
EnSilica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 48.00 | 49.00 | 47.00 | 48.00 | 48.00 | - | 549,597 |
| Mar 24, 2026 | 47.00 | 49.00 | 46.55 | 48.00 | 48.00 | 2.13% | 190,694 |
| Mar 23, 2026 | 49.00 | 50.00 | 46.00 | 47.00 | 47.00 | -2.08% | 323,990 |
| Mar 20, 2026 | 49.50 | 50.00 | 48.00 | 48.00 | 48.00 | -3.03% | 139,084 |
| Mar 19, 2026 | 50.00 | 51.00 | 49.00 | 49.50 | 49.50 | -1.00% | 98,995 |
| Mar 18, 2026 | 49.00 | 51.00 | 48.99 | 50.00 | 50.00 | 4.17% | 338,250 |
| Mar 17, 2026 | 48.00 | 49.00 | 47.00 | 48.00 | 48.00 | - | 885,414 |
| Mar 16, 2026 | 48.50 | 49.00 | 47.00 | 48.00 | 48.00 | -1.84% | 131,634 |
| Mar 13, 2026 | 48.50 | 49.00 | 48.00 | 48.90 | 48.90 | -0.20% | 525,682 |
| Mar 12, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | -1.01% | 150,747 |
| Mar 11, 2026 | 51.50 | 53.00 | 48.25 | 49.50 | 49.50 | -2.94% | 156,209 |
| Mar 10, 2026 | 51.50 | 53.00 | 50.00 | 51.00 | 51.00 | 6.25% | 325,002 |
| Mar 9, 2026 | 51.00 | 52.00 | 48.00 | 48.00 | 48.00 | -5.88% | 231,908 |
| Mar 6, 2026 | 51.00 | 52.00 | 50.10 | 51.00 | 51.00 | - | 126,725 |
| Mar 5, 2026 | 51.00 | 52.00 | 50.75 | 51.00 | 51.00 | 2.00% | 145,968 |
| Mar 4, 2026 | 49.50 | 52.00 | 49.00 | 50.00 | 50.00 | - | 144,723 |
| Mar 3, 2026 | 51.50 | 53.00 | 49.00 | 50.00 | 50.00 | -3.85% | 303,657 |
| Mar 2, 2026 | 53.00 | 54.00 | 50.00 | 52.00 | 52.00 | -1.89% | 278,370 |
| Feb 27, 2026 | 50.00 | 54.00 | 50.00 | 53.00 | 53.00 | 6.00% | 749,744 |
| Feb 26, 2026 | 49.50 | 51.00 | 49.00 | 50.00 | 50.00 | 1.01% | 180,404 |
| Feb 25, 2026 | 49.50 | 50.00 | 49.00 | 49.50 | 49.50 | - | 101,337 |
| Feb 24, 2026 | 49.50 | 50.00 | 49.00 | 49.50 | 49.50 | - | 65,335 |
| Feb 23, 2026 | 49.50 | 50.00 | 49.00 | 49.50 | 49.50 | 1.02% | 38,475 |
| Feb 20, 2026 | 49.50 | 50.00 | 49.00 | 49.00 | 49.00 | -1.61% | 96,309 |
| Feb 19, 2026 | 49.50 | 50.00 | 49.02 | 49.80 | 49.80 | 0.61% | 76,750 |
| Feb 18, 2026 | 49.50 | 50.00 | 48.00 | 49.50 | 49.50 | - | 156,450 |
| Feb 17, 2026 | 49.00 | 50.00 | 48.00 | 49.50 | 49.50 | 1.02% | 285,898 |
| Feb 16, 2026 | 49.50 | 50.00 | 48.00 | 49.00 | 49.00 | -1.01% | 90,874 |
| Feb 13, 2026 | 50.00 | 50.00 | 48.60 | 49.50 | 49.50 | -1.00% | 91,481 |
| Feb 12, 2026 | 49.00 | 51.00 | 48.65 | 50.00 | 50.00 | 2.04% | 111,719 |
| Feb 11, 2026 | 48.50 | 50.00 | 48.00 | 49.00 | 49.00 | - | 165,077 |
| Feb 10, 2026 | 48.50 | 50.00 | 48.00 | 49.00 | 49.00 | 1.03% | 105,188 |
| Feb 9, 2026 | 49.00 | 50.00 | 47.50 | 48.50 | 48.50 | -1.02% | 323,870 |
| Feb 6, 2026 | 49.50 | 50.00 | 48.00 | 49.00 | 49.00 | -2.00% | 243,979 |
| Feb 5, 2026 | 53.00 | 54.00 | 49.00 | 50.00 | 50.00 | -2.91% | 514,181 |
| Feb 4, 2026 | 51.50 | 53.00 | 50.00 | 51.50 | 51.50 | 0.98% | 143,846 |
| Feb 3, 2026 | 50.50 | 54.80 | 50.00 | 51.00 | 51.00 | -1.16% | 788,982 |
| Feb 2, 2026 | 50.00 | 51.60 | 48.00 | 51.60 | 51.60 | 3.20% | 434,340 |
| Jan 30, 2026 | 51.00 | 52.00 | 49.00 | 50.00 | 50.00 | -1.96% | 1,061,212 |
| Jan 29, 2026 | 50.50 | 52.00 | 50.00 | 51.00 | 51.00 | 2.00% | 256,685 |
| Jan 28, 2026 | 50.50 | 52.00 | 50.00 | 50.00 | 50.00 | -2.34% | 150,707 |
| Jan 27, 2026 | 49.00 | 51.20 | 49.00 | 51.20 | 51.20 | 4.49% | 281,041 |
| Jan 26, 2026 | 46.00 | 52.00 | 45.82 | 49.00 | 49.00 | 6.52% | 564,504 |
| Jan 23, 2026 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | 1.77% | 142,770 |
| Jan 22, 2026 | 45.50 | 47.00 | 45.00 | 45.20 | 45.20 | -0.66% | 181,491 |
| Jan 21, 2026 | 45.50 | 46.00 | 45.00 | 45.50 | 45.50 | - | 136,621 |
| Jan 20, 2026 | 46.00 | 46.00 | 45.00 | 45.50 | 45.50 | -1.09% | 107,501 |
| Jan 19, 2026 | 47.50 | 49.00 | 45.00 | 46.00 | 46.00 | -3.16% | 370,431 |
| Jan 16, 2026 | 48.00 | 49.00 | 46.00 | 47.50 | 47.50 | -1.45% | 162,403 |
| Jan 15, 2026 | 48.50 | 49.00 | 47.03 | 48.20 | 48.20 | -0.62% | 259,607 |