EnSilica plc (AIM:ENSI)
London · Delayed Price · Currency is GBP · Price in GBX 83.00
+1.50 (1.84%)
Jul 28, 2026, 8:33 AM GMT
EnSilica Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 80.50 | 84.00 | 79.00 | 81.50 | 81.50 | 2.39% | 612,238 |
| Jul 24, 2026 | 80.50 | 82.00 | 79.00 | 79.60 | 79.60 | -0.50% | 187,542 |
| Jul 23, 2026 | 81.50 | 82.00 | 80.00 | 80.00 | 80.00 | - | 134,177 |
| Jul 22, 2026 | 80.94 | 80.00 | 80.00 | 80.00 | 80.00 | 1.27% | 505,435 |
| Jul 21, 2026 | 82.00 | 83.00 | 79.00 | 79.00 | 79.00 | -3.66% | 424,148 |
| Jul 20, 2026 | 86.00 | 87.00 | 81.00 | 82.00 | 82.00 | -3.53% | 300,480 |
| Jul 17, 2026 | 87.50 | 90.00 | 85.00 | 85.00 | 85.00 | -0.93% | 300,293 |
| Jul 16, 2026 | 86.80 | 88.00 | 85.80 | 85.80 | 85.80 | -1.38% | 232,655 |
| Jul 15, 2026 | 88.00 | 88.00 | 87.20 | 87.00 | 87.00 | -1.14% | 267,930 |
| Jul 14, 2026 | 91.00 | 92.00 | 87.00 | 88.00 | 88.00 | -3.30% | 279,153 |
| Jul 13, 2026 | 91.50 | 93.00 | 90.00 | 91.00 | 91.00 | -1.09% | 277,835 |
| Jul 10, 2026 | 90.00 | 92.00 | 89.80 | 92.00 | 92.00 | 4.55% | 166,491 |
| Jul 9, 2026 | 91.50 | 93.00 | 88.00 | 88.00 | 88.00 | -2.22% | 365,174 |
| Jul 8, 2026 | 91.18 | 90.40 | 90.00 | 90.00 | 90.00 | - | 357,023 |
| Jul 7, 2026 | 92.50 | 94.00 | 89.00 | 90.00 | 90.00 | -2.70% | 993,713 |
| Jul 6, 2026 | 92.50 | 91.00 | 91.00 | 92.50 | 92.50 | -1.60% | 201,229 |
| Jul 3, 2026 | 92.50 | 94.00 | 91.00 | 94.00 | 94.00 | 1.62% | 109,632 |
| Jul 2, 2026 | 93.00 | 92.00 | 92.00 | 92.50 | 92.50 | 0.54% | 220,475 |
| Jul 1, 2026 | 92.40 | 93.20 | 92.00 | 92.00 | 92.00 | 1.10% | 599,415 |
| Jun 30, 2026 | 88.50 | 93.00 | 87.00 | 91.00 | 91.00 | 2.82% | 534,769 |
| Jun 29, 2026 | 92.00 | 95.00 | 87.00 | 88.50 | 88.50 | -2.75% | 618,902 |
| Jun 26, 2026 | 94.00 | 95.00 | 91.00 | 91.00 | 91.00 | -2.15% | 379,899 |
| Jun 25, 2026 | 96.50 | 98.00 | 92.00 | 93.00 | 93.00 | -4.12% | 584,036 |
| Jun 24, 2026 | 98.25 | 97.20 | 96.00 | 97.00 | 97.00 | -1.02% | 717,251 |
| Jun 23, 2026 | 102.97 | 102.00 | 98.00 | 98.00 | 98.00 | -2.00% | 893,304 |
| Jun 22, 2026 | 99.50 | 103.00 | 97.00 | 100.00 | 100.00 | 1.01% | 346,184 |
| Jun 19, 2026 | 99.00 | 102.45 | 97.00 | 99.00 | 99.00 | -1.00% | 246,712 |
| Jun 18, 2026 | 99.00 | 101.00 | 97.00 | 100.00 | 100.00 | 2.04% | 145,281 |
| Jun 17, 2026 | 97.00 | 101.00 | 96.00 | 98.00 | 98.00 | 1.55% | 277,563 |
| Jun 16, 2026 | 98.20 | 98.00 | 94.00 | 96.50 | 96.50 | -2.53% | 566,140 |
| Jun 15, 2026 | 102.00 | 103.00 | 99.00 | 99.00 | 99.00 | -1.98% | 577,610 |
| Jun 12, 2026 | 98.00 | 106.50 | 97.00 | 101.00 | 101.00 | 3.48% | 777,168 |
| Jun 11, 2026 | 95.00 | 97.60 | 95.00 | 97.60 | 97.60 | 6.09% | 864,101 |
| Jun 10, 2026 | 97.00 | 94.00 | 92.00 | 92.00 | 92.00 | -3.77% | 658,426 |
| Jun 9, 2026 | 98.50 | 99.00 | 94.00 | 95.60 | 95.60 | -3.24% | 561,896 |
| Jun 8, 2026 | 100.80 | 101.00 | 97.80 | 98.80 | 98.80 | -4.08% | 819,684 |
| Jun 5, 2026 | 99.70 | 103.00 | 100.00 | 103.00 | 103.00 | 4.04% | 942,889 |
| Jun 4, 2026 | 101.00 | 100.00 | 99.00 | 99.00 | 99.00 | - | 797,266 |
| Jun 3, 2026 | 110.50 | 110.50 | 99.00 | 99.00 | 99.00 | -9.59% | 1,993,273 |
| Jun 2, 2026 | 119.00 | 116.00 | 109.50 | 109.50 | 109.50 | -6.41% | 704,664 |
| Jun 1, 2026 | 119.00 | 124.00 | 113.00 | 117.00 | 117.00 | 3.54% | 1,266,748 |
| May 29, 2026 | 116.00 | 119.00 | 110.00 | 113.00 | 113.00 | -2.59% | 570,935 |
| May 28, 2026 | 116.56 | 120.00 | 116.50 | 116.00 | 116.00 | -1.69% | 871,554 |
| May 27, 2026 | 119.00 | 118.00 | 114.50 | 118.00 | 118.00 | 8.26% | 1,550,125 |
| May 26, 2026 | 96.00 | 109.00 | 96.00 | 109.00 | 109.00 | 16.20% | 1,967,212 |
| May 22, 2026 | 102.50 | 102.50 | 93.00 | 93.80 | 93.80 | -8.04% | 1,948,309 |
| May 21, 2026 | 104.50 | 103.00 | 100.00 | 102.00 | 102.00 | -2.39% | 1,077,438 |
| May 20, 2026 | 106.00 | 107.00 | 102.21 | 104.50 | 104.50 | -0.95% | 555,654 |
| May 19, 2026 | 107.00 | 107.00 | 105.50 | 105.50 | 105.50 | -1.86% | 1,124,039 |
| May 18, 2026 | 116.00 | 114.00 | 103.00 | 107.50 | 107.50 | -4.02% | 2,091,233 |