EnSilica plc (AIM:ENSI)
London · Delayed Price · Currency is GBP · Price in GBX 42.10
+0.10 (0.24%)
Sep 5, 2025, 4:35 PM GMT+1
EnSilica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 42.00 | 42.15 | 41.30 | 42.10 | 42.10 | 0.24% | 51,963 |
| 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 |
| Aug 21, 2025 | 42.99 | 42.99 | 42.00 | 42.50 | 42.50 | - | 39,381 |
| Aug 20, 2025 | 43.97 | 45.00 | 42.00 | 42.50 | 42.50 | -2.30% | 36,319 |
| Aug 19, 2025 | 43.98 | 45.00 | 42.50 | 43.50 | 43.50 | -1.14% | 68,723 |
| Aug 18, 2025 | 44.29 | 44.30 | 43.03 | 44.00 | 44.00 | - | 13,458 |
| Aug 15, 2025 | 45.65 | 46.00 | 43.03 | 44.00 | 44.00 | -3.30% | 129,922 |
| Aug 14, 2025 | 46.21 | 47.00 | 45.00 | 45.50 | 45.50 | -2.15% | 122,450 |
| Aug 13, 2025 | 46.80 | 48.00 | 45.00 | 46.50 | 46.50 | - | 69,119 |
| Aug 12, 2025 | 46.70 | 48.00 | 45.00 | 46.50 | 46.50 | - | 173,236 |
| Aug 11, 2025 | 47.69 | 48.00 | 45.00 | 46.50 | 46.50 | - | 288,999 |
| Aug 8, 2025 | 41.83 | 48.00 | 41.83 | 46.50 | 46.50 | 9.41% | 317,371 |
| Aug 7, 2025 | 42.40 | 44.90 | 41.00 | 42.50 | 42.50 | 1.19% | 115,397 |
| Aug 6, 2025 | 41.31 | 43.00 | 41.00 | 42.00 | 42.00 | - | 21,542 |
| Aug 5, 2025 | 43.38 | 44.00 | 41.00 | 42.00 | 42.00 | -2.33% | 68,099 |
| Aug 4, 2025 | 43.99 | 44.00 | 42.00 | 43.00 | 43.00 | -1.15% | 40,246 |
| Aug 1, 2025 | 44.80 | 45.00 | 43.00 | 43.50 | 43.50 | -1.14% | 188,289 |
| Jul 31, 2025 | 44.80 | 46.00 | 43.00 | 44.00 | 44.00 | -1.12% | 69,936 |
| Jul 30, 2025 | 43.00 | 46.00 | 43.00 | 44.50 | 44.50 | - | 31,966 |
| Jul 29, 2025 | 44.24 | 46.00 | 43.00 | 44.50 | 44.50 | -3.05% | 299,693 |
| Jul 28, 2025 | 43.58 | 45.90 | 42.00 | 45.90 | 45.90 | 6.74% | 554,624 |
| Jul 25, 2025 | 40.31 | 44.00 | 40.00 | 43.00 | 43.00 | 6.17% | 618,938 |
| Jul 24, 2025 | 39.95 | 41.00 | 39.00 | 40.50 | 40.50 | 2.53% | 781,389 |
| Jul 23, 2025 | 38.20 | 40.38 | 38.00 | 39.50 | 39.50 | 1.28% | 484,672 |
| Jul 22, 2025 | 36.20 | 40.00 | 36.00 | 39.00 | 39.00 | 5.41% | 986,094 |
| Jul 21, 2025 | 37.38 | 38.00 | 36.00 | 37.00 | 37.00 | - | 107,565 |
| Jul 18, 2025 | 36.20 | 39.00 | 36.00 | 37.00 | 37.00 | - | 114,680 |
| Jul 17, 2025 | 37.75 | 39.00 | 36.00 | 37.00 | 37.00 | -1.33% | 64,464 |
| Jul 16, 2025 | 38.38 | 40.00 | 37.00 | 37.50 | 37.50 | -3.85% | 154,183 |
| Jul 15, 2025 | 39.97 | 39.97 | 38.38 | 39.00 | 39.00 | - | 17,421 |
| Jul 14, 2025 | 38.70 | 39.97 | 38.21 | 39.00 | 39.00 | - | 100,399 |
| Jul 11, 2025 | 39.30 | 40.00 | 38.00 | 39.00 | 39.00 | - | 95,321 |
| Jul 10, 2025 | 39.47 | 40.00 | 38.70 | 39.00 | 39.00 | - | 15,216 |
| Jul 9, 2025 | 38.80 | 39.00 | 38.80 | 39.00 | 39.00 | - | 6,000 |
| Jul 8, 2025 | 39.30 | 39.47 | 38.80 | 39.00 | 39.00 | - | 73,443 |
| Jul 7, 2025 | 40.00 | 40.00 | 38.85 | 39.00 | 39.00 | - | 72,489 |
| Jul 4, 2025 | 37.90 | 40.00 | 36.00 | 39.00 | 39.00 | 5.41% | 331,667 |
| Jul 3, 2025 | 36.12 | 38.00 | 35.50 | 37.00 | 37.00 | 5.11% | 77,957 |
| Jul 2, 2025 | 35.99 | 37.96 | 34.25 | 35.20 | 35.20 | -0.85% | 445,427 |
| Jul 1, 2025 | 36.90 | 39.00 | 35.00 | 35.50 | 35.50 | -4.05% | 236,198 |
| Jun 30, 2025 | 38.03 | 40.00 | 37.00 | 37.00 | 37.00 | -5.13% | 111,890 |
| Jun 27, 2025 | 38.21 | 40.80 | 38.00 | 39.00 | 39.00 | - | 531,443 |