EnSilica plc (AIM:ENSI)
London · Delayed Price · Currency is GBP · Price in GBX 75.50
+0.50 (0.67%)
Aug 25, 2026, 4:35 PM GMT
EnSilica Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 75.50 | 75.00 | 75.00 | 75.50 | 75.50 | 0.67% | 348,996 |
| Aug 24, 2026 | 75.05 | 75.00 | 75.00 | 75.00 | 75.00 | - | 150,827 |
| Aug 21, 2026 | 76.50 | 78.00 | 75.00 | 75.00 | 75.00 | -1.32% | 147,796 |
| Aug 20, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -0.52% | 207,694 |
| Aug 19, 2026 | 77.60 | 78.00 | 76.40 | 76.40 | 76.40 | -3.29% | 232,582 |
| Aug 18, 2026 | 78.00 | 79.00 | 77.00 | 79.00 | 79.00 | 1.28% | 158,217 |
| Aug 17, 2026 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | -1.27% | 227,723 |
| Aug 14, 2026 | 81.00 | 78.00 | 78.00 | 79.00 | 79.00 | -2.47% | 293,949 |
| Aug 13, 2026 | 81.43 | 82.00 | 80.00 | 81.00 | 81.00 | 0.75% | 102,543 |
| Aug 12, 2026 | 82.50 | 85.00 | 80.00 | 80.40 | 80.40 | -1.95% | 292,076 |
| Aug 11, 2026 | 85.00 | 86.00 | 81.00 | 82.00 | 82.00 | -3.53% | 254,139 |
| Aug 10, 2026 | 87.70 | 88.00 | 87.00 | 85.00 | 85.00 | -2.30% | 343,929 |
| Aug 7, 2026 | 80.66 | 87.00 | 84.00 | 87.00 | 87.00 | 7.67% | 833,573 |
| Aug 6, 2026 | 79.65 | 80.80 | 80.80 | 80.80 | 80.80 | 1.64% | 193,402 |
| Aug 5, 2026 | 80.00 | 81.00 | 78.00 | 79.50 | 79.50 | -1.61% | 389,041 |
| Aug 4, 2026 | 78.50 | 81.00 | 77.00 | 80.80 | 80.80 | 2.80% | 499,337 |
| Aug 3, 2026 | 78.50 | 80.00 | 76.00 | 78.60 | 78.60 | 4.80% | 394,398 |
| Jul 31, 2026 | 77.00 | 80.00 | 75.00 | 75.00 | 75.00 | -2.60% | 533,103 |
| Jul 30, 2026 | 80.00 | 81.00 | 76.33 | 77.00 | 77.00 | -3.75% | 410,171 |
| Jul 29, 2026 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | 1.52% | 232,843 |
| Jul 28, 2026 | 81.50 | 81.00 | 78.80 | 78.80 | 78.80 | -3.31% | 317,634 |
| 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 |