EnSilica plc (AIM:ENSI)
London · Delayed Price · Currency is GBP · Price in GBX 47.00
+1.00 (2.17%)
Dec 31, 2025, 12:21 PM GMT+1
EnSilica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 46.00 | 48.00 | 46.00 | 47.00 | 47.00 | 2.17% | 266,736 |
| Dec 30, 2025 | 43.97 | 46.00 | 45.20 | 46.00 | 46.00 | 9.52% | 579,059 |
| Dec 29, 2025 | 38.02 | 42.00 | 42.00 | 42.00 | 42.00 | 9.09% | 644,529 |
| Dec 24, 2025 | 36.50 | 39.00 | 35.00 | 38.50 | 38.50 | 5.48% | 64,864 |
| Dec 23, 2025 | 35.50 | 38.00 | 34.50 | 36.50 | 36.50 | 4.29% | 380,594 |
| Dec 22, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 4.48% | 299,097 |
| Dec 19, 2025 | 34.00 | 35.00 | 33.50 | 33.50 | 33.50 | -1.47% | 17,186 |
| Dec 18, 2025 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | - | 98,318 |
| Dec 17, 2025 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | - | 181,147 |
| Dec 16, 2025 | 34.00 | 34.60 | 32.00 | 34.00 | 34.00 | 6.25% | 149,227 |
| Dec 15, 2025 | 35.50 | 36.00 | 32.00 | 32.00 | 32.00 | -9.86% | 631,276 |
| Dec 12, 2025 | 35.50 | 36.00 | 35.00 | 35.50 | 35.50 | - | 103,440 |
| Dec 11, 2025 | 36.00 | 36.00 | 35.00 | 35.50 | 35.50 | -1.39% | 224,326 |
| Dec 10, 2025 | 36.00 | 36.70 | 35.26 | 36.00 | 36.00 | - | 57,265 |
| Dec 9, 2025 | 36.50 | 37.00 | 35.00 | 36.00 | 36.00 | - | 88,877 |
| Dec 8, 2025 | 37.00 | 38.00 | 36.00 | 36.00 | 36.00 | -2.70% | 118,433 |
| Dec 5, 2025 | 37.00 | 38.00 | 37.00 | 37.00 | 37.00 | - | 97,176 |
| Dec 4, 2025 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | - | 105,736 |
| Dec 3, 2025 | 38.00 | 39.00 | 36.00 | 37.00 | 37.00 | -2.63% | 201,182 |
| Dec 2, 2025 | 37.50 | 39.00 | 37.00 | 38.00 | 38.00 | -1.30% | 125,008 |
| Dec 1, 2025 | 37.50 | 39.00 | 36.90 | 38.50 | 38.50 | 2.67% | 76,448 |
| Nov 28, 2025 | 37.15 | 38.96 | 36.35 | 37.50 | 37.50 | 1.35% | 130,508 |
| Nov 27, 2025 | 36.50 | 38.96 | 36.31 | 37.00 | 37.00 | 1.37% | 212,228 |
| Nov 26, 2025 | 36.50 | 37.00 | 36.00 | 36.50 | 36.50 | - | 190,114 |
| Nov 25, 2025 | 38.50 | 38.50 | 37.00 | 36.50 | 36.50 | -1.35% | 107,389 |
| Nov 24, 2025 | 38.00 | 39.00 | 36.00 | 37.00 | 37.00 | -1.33% | 93,655 |
| Nov 21, 2025 | 38.20 | 36.50 | 36.50 | 37.50 | 37.50 | - | 8,724 |
| Nov 20, 2025 | 38.00 | 39.00 | 36.61 | 37.50 | 37.50 | -1.32% | 62,878 |
| Nov 19, 2025 | 37.00 | 39.00 | 36.00 | 38.00 | 38.00 | 1.33% | 316,467 |
| Nov 18, 2025 | 37.00 | 38.00 | 36.00 | 37.50 | 37.50 | -1.32% | 247,173 |
| Nov 17, 2025 | 39.50 | 40.00 | 36.00 | 38.00 | 38.00 | -2.56% | 167,119 |
| Nov 14, 2025 | 40.00 | 41.00 | 39.00 | 39.00 | 39.00 | -2.50% | 209,520 |
| Nov 13, 2025 | 39.00 | 41.99 | 38.00 | 40.00 | 40.00 | 2.56% | 430,574 |
| Nov 12, 2025 | 39.50 | 40.00 | 38.00 | 39.00 | 39.00 | -1.27% | 44,740 |
| Nov 11, 2025 | 39.50 | 40.00 | 39.00 | 39.50 | 39.50 | - | 119,163 |
| Nov 10, 2025 | 39.50 | 40.00 | 39.00 | 39.50 | 39.50 | 1.28% | 106,267 |
| Nov 7, 2025 | 40.50 | 41.00 | 39.00 | 39.00 | 39.00 | -2.50% | 143,540 |
| Nov 6, 2025 | 40.50 | 41.00 | 40.00 | 40.00 | 40.00 | -1.23% | 220,581 |
| Nov 5, 2025 | 42.00 | 43.00 | 40.00 | 40.50 | 40.50 | -5.81% | 395,593 |
| Nov 4, 2025 | 43.50 | 44.00 | 41.00 | 43.00 | 43.00 | -1.15% | 215,573 |
| Nov 3, 2025 | 45.50 | 46.88 | 43.40 | 43.50 | 43.50 | 1.16% | 369,416 |
| Oct 31, 2025 | 42.50 | 44.00 | 42.00 | 43.00 | 43.00 | -2.27% | 112,043 |
| 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% | 100,343 |
| Oct 27, 2025 | 42.50 | 43.00 | 42.00 | 42.80 | 42.80 | -0.70% | 124,927 |
| Oct 24, 2025 | 42.50 | 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% | 287,631 |
| 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 |