EnSilica plc (AIM:ENSI)
London · Delayed Price · Currency is GBP · Price in GBX 106.00
+8.00 (8.16%)
May 8, 2026, 5:15 PM GMT
EnSilica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 97.00 | 107.00 | 97.00 | 106.00 | - | 8.16% | 2,673,720 |
| May 7, 2026 | 86.22 | 98.00 | 85.00 | 98.00 | 98.00 | 15.29% | 1,946,321 |
| May 6, 2026 | 88.02 | 88.00 | 85.00 | 85.00 | 85.00 | -3.41% | 1,646,585 |
| May 5, 2026 | 72.70 | 88.00 | 79.00 | 88.00 | 88.00 | 22.22% | 5,292,551 |
| May 1, 2026 | 65.00 | 68.00 | 65.40 | 72.00 | 72.00 | 7.78% | 1,502,891 |
| Apr 30, 2026 | 70.00 | 70.00 | 66.60 | 66.80 | 66.80 | 2.45% | 769,858 |
| Apr 29, 2026 | 63.50 | 67.00 | 62.00 | 65.20 | 65.20 | 3.49% | 870,640 |
| Apr 28, 2026 | 64.00 | 67.00 | 61.00 | 63.00 | 63.00 | -1.56% | 1,202,310 |
| Apr 27, 2026 | 66.89 | 67.00 | 64.00 | 64.00 | 64.00 | -4.48% | 1,221,538 |
| Apr 24, 2026 | 70.32 | 70.40 | 67.00 | 67.00 | 67.00 | -4.29% | 1,288,048 |
| Apr 23, 2026 | 69.50 | 75.00 | 70.00 | 70.00 | 70.00 | 6.06% | 3,696,930 |
| Apr 22, 2026 | 69.00 | 70.00 | 65.00 | 66.00 | 66.00 | -4.35% | 1,416,310 |
| Apr 21, 2026 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 746,270 |
| Apr 20, 2026 | 67.50 | 72.00 | 67.00 | 69.00 | 69.00 | 1.47% | 2,305,112 |
| Apr 17, 2026 | 52.80 | 68.00 | 54.00 | 68.00 | 68.00 | 29.52% | 3,263,454 |
| Apr 16, 2026 | 51.00 | 53.00 | 50.00 | 52.50 | 52.50 | 1.74% | 365,393 |
| Apr 15, 2026 | 49.50 | 52.00 | 49.00 | 51.60 | 51.60 | 3.61% | 891,886 |
| Apr 14, 2026 | 49.50 | 50.00 | 49.00 | 49.80 | 49.80 | -0.40% | 93,822 |
| Apr 13, 2026 | 49.50 | 50.00 | 49.00 | 50.00 | 50.00 | 1.01% | 248,935 |
| Apr 10, 2026 | 49.00 | 50.00 | 49.00 | 49.50 | 49.50 | - | 435,771 |
| Apr 9, 2026 | 49.50 | 50.00 | 49.00 | 49.50 | 49.50 | - | 230,264 |
| Apr 8, 2026 | 48.25 | 50.00 | 48.00 | 49.50 | 49.50 | 2.59% | 423,618 |
| Apr 7, 2026 | 48.00 | 49.50 | 47.00 | 48.25 | 48.25 | 0.52% | 576,895 |
| Apr 2, 2026 | 48.00 | 49.00 | 47.00 | 48.00 | 48.00 | -2.04% | 74,676 |
| Apr 1, 2026 | 48.00 | 49.00 | 47.00 | 49.00 | 49.00 | 4.26% | 154,439 |
| Mar 31, 2026 | 47.00 | 49.00 | 47.00 | 47.00 | 47.00 | -1.05% | 158,823 |
| Mar 30, 2026 | 47.70 | 47.00 | 47.00 | 47.50 | 47.50 | 1.06% | 206,621 |
| Mar 27, 2026 | 48.45 | 48.00 | 47.00 | 47.00 | 47.00 | -2.08% | 117,431 |
| Mar 26, 2026 | 48.00 | 49.00 | 47.00 | 48.00 | 48.00 | - | 116,514 |
| Mar 25, 2026 | 48.00 | 49.00 | 47.00 | 48.00 | 48.00 | - | 549,597 |
| Mar 24, 2026 | 47.00 | 49.00 | 46.55 | 48.00 | 48.00 | 2.13% | 190,694 |
| Mar 23, 2026 | 49.00 | 50.00 | 46.00 | 47.00 | 47.00 | -2.08% | 323,990 |
| Mar 20, 2026 | 49.50 | 50.00 | 48.00 | 48.00 | 48.00 | -3.03% | 139,084 |
| Mar 19, 2026 | 50.00 | 51.00 | 49.00 | 49.50 | 49.50 | -1.00% | 98,995 |
| Mar 18, 2026 | 49.00 | 51.00 | 48.99 | 50.00 | 50.00 | 4.17% | 338,250 |
| Mar 17, 2026 | 48.00 | 49.00 | 47.00 | 48.00 | 48.00 | - | 885,414 |
| Mar 16, 2026 | 48.50 | 49.00 | 47.00 | 48.00 | 48.00 | -1.84% | 131,634 |
| Mar 13, 2026 | 48.50 | 49.00 | 48.00 | 48.90 | 48.90 | -0.20% | 525,682 |
| Mar 12, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | -1.01% | 150,747 |
| Mar 11, 2026 | 51.50 | 53.00 | 48.25 | 49.50 | 49.50 | -2.94% | 156,209 |
| Mar 10, 2026 | 51.50 | 53.00 | 50.00 | 51.00 | 51.00 | 6.25% | 325,002 |
| Mar 9, 2026 | 51.00 | 52.00 | 48.00 | 48.00 | 48.00 | -5.88% | 231,908 |
| Mar 6, 2026 | 51.00 | 52.00 | 50.10 | 51.00 | 51.00 | - | 126,725 |
| 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 | 53.00 | 54.00 | 50.00 | 52.00 | 52.00 | -1.89% | 278,370 |
| Feb 27, 2026 | 50.00 | 54.00 | 50.00 | 53.00 | 53.00 | 6.00% | 749,744 |
| Feb 26, 2026 | 49.50 | 51.00 | 49.00 | 50.00 | 50.00 | 1.01% | 180,404 |
| Feb 25, 2026 | 49.50 | 50.00 | 49.00 | 49.50 | 49.50 | - | 101,337 |