EnSilica plc (AIM:ENSI)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 78.00
-4.00 (-4.88%)
Oct 30, 2026, 4:35 PM GMT
EnSilica Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 81.00 | 83.00 | 77.00 | 78.00 | 78.00 | -4.88% | 259,952 |
| Oct 29, 2026 | 78.50 | 83.00 | 77.00 | 82.00 | 82.00 | 3.80% | 352,550 |
| Oct 28, 2026 | 75.00 | 80.00 | 74.00 | 79.00 | 79.00 | 5.33% | 248,810 |
| Oct 27, 2026 | 74.50 | 76.00 | 73.00 | 75.00 | 75.00 | 1.35% | 279,390 |
| Oct 26, 2026 | 76.00 | 77.00 | 73.00 | 74.00 | 74.00 | -1.33% | 332,645 |
| Oct 23, 2026 | 77.50 | 79.00 | 75.00 | 75.00 | 75.00 | -2.60% | 239,969 |
| Oct 22, 2026 | 78.00 | 79.00 | 76.00 | 77.00 | 77.00 | -1.28% | 237,726 |
| Oct 21, 2026 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | -1.27% | 58,213 |
| Oct 20, 2026 | 80.50 | 82.00 | 77.60 | 79.00 | 79.00 | -1.86% | 119,482 |
| Oct 19, 2026 | 80.00 | 82.00 | 78.00 | 80.50 | 80.50 | -0.62% | 295,805 |
| Oct 16, 2026 | 77.50 | 82.00 | 77.00 | 81.00 | 81.00 | 5.19% | 293,879 |
| Oct 15, 2026 | 82.00 | 84.00 | 77.00 | 77.00 | 77.00 | -4.94% | 776,115 |
| Oct 14, 2026 | 81.50 | 84.00 | 80.00 | 81.00 | 81.00 | -0.25% | 170,740 |
| Oct 13, 2026 | 86.50 | 88.00 | 81.00 | 81.20 | 81.20 | -6.13% | 608,470 |
| Oct 12, 2026 | 90.00 | 92.00 | 85.00 | 86.50 | 86.50 | -3.89% | 353,612 |
| Oct 9, 2026 | 88.50 | 92.00 | 87.00 | 90.00 | 90.00 | 1.58% | 464,499 |
| Oct 8, 2026 | 89.50 | 91.00 | 87.00 | 88.60 | 88.60 | -1.56% | 412,250 |
| Oct 7, 2026 | 85.50 | 92.00 | 85.00 | 90.00 | 90.00 | 3.45% | 961,864 |
| Oct 6, 2026 | 82.50 | 87.00 | 82.00 | 87.00 | 87.00 | 4.82% | 1,007,032 |
| Oct 5, 2026 | 76.00 | 85.00 | 75.00 | 83.00 | 83.00 | 12.16% | 2,084,898 |
| Oct 2, 2026 | 74.00 | 76.00 | 72.00 | 74.00 | 74.00 | 2.78% | 151,823 |
| Oct 1, 2026 | 72.00 | 76.00 | 72.00 | 72.00 | 72.00 | - | 162,026 |
| Sep 30, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 159,305 |
| Sep 29, 2026 | 72.50 | 74.00 | 70.50 | 72.00 | 72.00 | -0.69% | 366,942 |
| Sep 28, 2026 | 74.50 | 76.00 | 71.00 | 72.50 | 72.50 | -2.03% | 416,376 |
| Sep 25, 2026 | 75.00 | 76.00 | 74.00 | 74.00 | 74.00 | -2.63% | 126,527 |
| Sep 24, 2026 | 77.50 | 79.00 | 74.38 | 76.00 | 76.00 | -1.94% | 169,972 |
| Sep 23, 2026 | 77.50 | 79.00 | 76.00 | 77.50 | 77.50 | - | 154,654 |
| Sep 22, 2026 | 76.50 | 79.00 | 75.00 | 77.50 | 77.50 | 1.31% | 221,145 |
| Sep 21, 2026 | 79.50 | 81.00 | 75.00 | 76.50 | 76.50 | -3.77% | 224,641 |
| Sep 18, 2026 | 76.50 | 83.00 | 76.00 | 79.50 | 79.50 | -5.36% | 560,047 |
| Sep 17, 2026 | 76.00 | 84.00 | 75.00 | 84.00 | 84.00 | 9.09% | 210,900 |
| Sep 16, 2026 | 72.50 | 77.00 | 72.00 | 77.00 | 77.00 | 6.21% | 379,677 |
| Sep 15, 2026 | 72.00 | 74.00 | 71.00 | 72.50 | 72.50 | 0.69% | 216,078 |
| Sep 14, 2026 | 74.00 | 75.00 | 71.00 | 72.00 | 72.00 | -4.00% | 324,578 |
| Sep 11, 2026 | 75.50 | 77.00 | 73.00 | 75.00 | 75.00 | -1.32% | 281,465 |
| Sep 10, 2026 | 72.00 | 78.00 | 71.00 | 76.00 | 76.00 | 5.56% | 1,003,205 |
| Sep 9, 2026 | 71.00 | 73.00 | 70.00 | 72.00 | 72.00 | - | 339,162 |
| Sep 8, 2026 | 70.50 | 72.00 | 69.00 | 72.00 | 72.00 | 2.13% | 245,303 |
| Sep 7, 2026 | 69.50 | 72.00 | 68.00 | 70.50 | 70.50 | 3.68% | 315,156 |
| Sep 4, 2026 | 70.50 | 72.00 | 68.00 | 68.00 | 68.00 | -1.73% | 193,264 |
| Sep 3, 2026 | 70.50 | 72.00 | 69.00 | 69.20 | 69.20 | 1.76% | 225,884 |
| Sep 2, 2026 | 74.50 | 76.00 | 68.00 | 68.00 | 68.00 | -6.85% | 1,382,558 |
| Sep 1, 2026 | 74.50 | 76.00 | 72.00 | 73.00 | 73.00 | -2.01% | 238,508 |
| Aug 28, 2026 | 74.50 | 76.00 | 73.00 | 74.50 | 74.50 | - | 84,302 |
| Aug 27, 2026 | 75.50 | 76.00 | 72.40 | 74.50 | 74.50 | -0.67% | 162,888 |
| Aug 26, 2026 | 75.50 | 76.00 | 75.00 | 75.00 | 75.00 | -0.66% | 238,550 |
| Aug 25, 2026 | 75.50 | 76.00 | 75.00 | 75.50 | 75.50 | 0.67% | 348,995 |
| Aug 24, 2026 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | - | 150,830 |
| Aug 21, 2026 | 76.50 | 78.00 | 75.00 | 75.00 | 75.00 | -1.32% | 147,796 |