EnSilica plc (AIM:ENSI)
London · Delayed Price · Currency is GBP · Price in GBX 43.00
-1.00 (-2.27%)
Oct 31, 2025, 4:28 PM GMT+1
EnSilica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 42.50 | 44.00 | 42.00 | 43.00 | 43.00 | -2.27% | 112,044 |
| Oct 30, 2025 | 42.50 | 44.00 | 42.00 | 44.00 | 44.00 | 3.53% | 66,304 |
| Oct 29, 2025 | 42.50 | 43.00 | 42.00 | 42.50 | 42.50 | - | 214,270 |
| Oct 28, 2025 | 42.50 | 43.00 | 42.00 | 42.50 | 42.50 | -0.70% | 100,475 |
| Oct 27, 2025 | 43.00 | 43.00 | 42.00 | 42.80 | 42.80 | -0.70% | 124,927 |
| Oct 24, 2025 | 41.90 | 43.10 | 41.90 | 43.10 | 43.10 | 1.41% | 301,885 |
| Oct 23, 2025 | 41.50 | 43.00 | 41.00 | 42.50 | 42.50 | 3.16% | 287,632 |
| Oct 22, 2025 | 41.50 | 41.99 | 41.10 | 41.20 | 41.20 | -0.72% | 200,459 |
| Oct 21, 2025 | 41.50 | 42.00 | 41.38 | 41.50 | 41.50 | - | 99,467 |
| Oct 20, 2025 | 41.50 | 42.97 | 41.00 | 41.50 | 41.50 | - | 127,024 |
| Oct 17, 2025 | 43.00 | 44.00 | 40.60 | 41.50 | 41.50 | -4.38% | 595,179 |
| Oct 16, 2025 | 40.00 | 44.00 | 39.00 | 43.40 | 43.40 | -4.62% | 910,311 |
| Oct 15, 2025 | 45.50 | 46.00 | 45.00 | 45.50 | 45.50 | -3.19% | 159,096 |
| Oct 14, 2025 | 48.00 | 48.65 | 45.00 | 47.00 | 47.00 | -2.08% | 336,900 |
| Oct 13, 2025 | 49.00 | 50.20 | 47.00 | 48.00 | 48.00 | -3.61% | 274,489 |
| Oct 10, 2025 | 51.40 | 51.40 | 49.00 | 49.80 | 49.80 | -2.73% | 303,190 |
| Oct 9, 2025 | 51.20 | 52.00 | 50.00 | 51.20 | 51.20 | 0.39% | 404,896 |
| Oct 8, 2025 | 52.00 | 53.00 | 50.00 | 51.00 | 51.00 | -1.54% | 441,740 |
| Oct 7, 2025 | 53.60 | 53.60 | 51.00 | 51.80 | 51.80 | -1.15% | 1,012,739 |
| Oct 6, 2025 | 51.00 | 52.40 | 49.00 | 52.40 | 52.40 | 3.15% | 422,022 |
| Oct 3, 2025 | 50.00 | 50.80 | 49.00 | 50.80 | 50.80 | 1.60% | 673,238 |
| Oct 2, 2025 | 49.80 | 52.00 | 49.00 | 50.00 | 50.00 | 0.40% | 2,250,424 |
| Oct 1, 2025 | 42.00 | 49.80 | 40.00 | 49.80 | 49.80 | 21.46% | 2,313,855 |
| Sep 30, 2025 | 41.00 | 42.00 | 40.28 | 41.00 | 41.00 | - | 154,330 |
| Sep 29, 2025 | 41.00 | 42.00 | 40.65 | 41.00 | 41.00 | - | 96,142 |
| Sep 26, 2025 | 41.00 | 41.97 | 40.60 | 41.00 | 41.00 | - | 35,028 |
| Sep 25, 2025 | 40.80 | 42.00 | 40.00 | 41.00 | 41.00 | 1.23% | 86,460 |
| Sep 24, 2025 | 41.00 | 41.80 | 40.00 | 40.50 | 40.50 | - | 100,218 |
| Sep 23, 2025 | 43.00 | 43.00 | 39.25 | 40.50 | 40.50 | -3.57% | 478,241 |
| Sep 22, 2025 | 38.50 | 43.00 | 38.00 | 42.00 | 42.00 | 9.09% | 591,063 |
| Sep 19, 2025 | 38.50 | 38.60 | 38.10 | 38.50 | 38.50 | -0.77% | 88,957 |
| Sep 18, 2025 | 38.50 | 39.40 | 38.00 | 38.80 | 38.80 | 0.78% | 115,009 |
| Sep 17, 2025 | 39.00 | 39.00 | 38.00 | 38.50 | 38.50 | -5.64% | 102,838 |
| Sep 16, 2025 | 39.21 | 40.80 | 38.00 | 40.80 | 40.80 | -0.49% | 134,458 |
| Sep 15, 2025 | 42.50 | 43.90 | 37.03 | 41.00 | 41.00 | -3.53% | 959,054 |
| Sep 12, 2025 | 46.00 | 46.00 | 42.50 | 42.50 | 42.50 | -4.49% | 801,760 |
| Sep 11, 2025 | 45.00 | 46.00 | 43.00 | 44.50 | 44.50 | -1.11% | 201,049 |
| Sep 10, 2025 | 46.00 | 47.00 | 44.00 | 45.00 | 45.00 | -2.17% | 164,870 |
| Sep 9, 2025 | 43.95 | 47.00 | 43.00 | 46.00 | 46.00 | 2.45% | 276,380 |
| Sep 8, 2025 | 42.00 | 44.90 | 41.50 | 44.90 | 44.90 | 6.65% | 180,250 |
| Sep 5, 2025 | 42.00 | 42.15 | 41.30 | 42.10 | 42.10 | 0.24% | 51,964 |
| Sep 4, 2025 | 42.00 | 42.15 | 41.03 | 42.00 | 42.00 | - | 69,500 |
| Sep 3, 2025 | 42.00 | 42.19 | 41.15 | 42.00 | 42.00 | - | 30,061 |
| Sep 2, 2025 | 42.00 | 42.60 | 41.03 | 42.00 | 42.00 | - | 37,559 |
| Sep 1, 2025 | 42.60 | 43.00 | 41.00 | 42.00 | 42.00 | -1.18% | 160,326 |
| Aug 29, 2025 | 42.02 | 43.00 | 41.57 | 42.50 | 42.50 | - | 387,315 |
| Aug 28, 2025 | 42.02 | 43.00 | 42.00 | 42.50 | 42.50 | - | 307,581 |
| Aug 27, 2025 | 43.00 | 43.00 | 42.25 | 42.50 | 42.50 | - | 192,681 |
| Aug 26, 2025 | 42.69 | 42.99 | 41.60 | 42.50 | 42.50 | - | 103,582 |
| Aug 22, 2025 | 42.41 | 42.99 | 42.05 | 42.50 | 42.50 | - | 55,529 |