EnSilica plc (AIM:ENSI)
London · Delayed Price · Currency is GBP · Price in GBX 50.42
-0.58 (-1.14%)
Mar 6, 2026, 12:05 PM GMT
EnSilica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 52.26 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | 278,371 |
| Feb 27, 2026 | 50.96 | 53.60 | 53.00 | 53.00 | 53.00 | 6.00% | 749,744 |
| Feb 26, 2026 | 49.68 | 50.00 | 50.00 | 50.00 | 50.00 | 1.01% | 180,405 |
| 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 | 49.17 | 49.00 | 49.00 | 49.00 | 49.00 | -1.61% | 96,309 |
| Feb 19, 2026 | 49.45 | 50.00 | 49.80 | 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 | 49.25 | 50.00 | 50.00 | 49.50 | 49.50 | -1.00% | 91,482 |
| 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 | 50.00 | 50.00 | 48.50 | 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 | 50.99 | 54.80 | 54.00 | 51.00 | 51.00 | -1.16% | 788,979 |
| Feb 2, 2026 | 50.00 | 51.60 | 50.00 | 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 | 51.00 | 50.00 | 50.00 | 51.00 | 51.00 | 2.00% | 256,687 |
| 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 | 49.00 | 48.00 | 48.00 | 47.50 | 47.50 | -1.45% | 162,397 |
| Jan 15, 2026 | 48.50 | 49.00 | 47.03 | 48.20 | 48.20 | -0.62% | 259,607 |
| Jan 14, 2026 | 49.00 | 49.19 | 47.99 | 48.50 | 48.50 | -1.02% | 93,941 |
| Jan 13, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 70,666 |
| Jan 12, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 272,243 |
| Jan 9, 2026 | 51.00 | 51.00 | 49.00 | 49.00 | 49.00 | - | 242,855 |
| Jan 8, 2026 | 52.50 | 53.00 | 46.00 | 49.00 | 49.00 | -8.92% | 867,809 |
| Jan 7, 2026 | 53.00 | 53.80 | 53.00 | 53.80 | 53.80 | 3.86% | 875,186 |
| Jan 6, 2026 | 51.50 | 52.00 | 51.00 | 51.80 | 51.80 | 1.57% | 512,171 |
| Jan 5, 2026 | 49.00 | 52.90 | 48.00 | 51.00 | 51.00 | 4.08% | 983,934 |
| Jan 2, 2026 | 49.00 | 50.80 | 49.00 | 49.00 | 49.00 | 4.26% | 731,816 |
| 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 |