EnSilica plc (AIM:ENSI)
London · Delayed Price · Currency is GBP · Price in GBX 116.00
-2.00 (-1.69%)
May 28, 2026, 4:40 PM GMT
EnSilica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 123.00 | 125.00 | 110.00 | 112.00 | 112.00 | -8.94% | 1,100,707 |
| May 14, 2026 | 119.50 | 126.00 | 118.00 | 123.00 | 123.00 | 3.36% | 1,787,638 |
| May 13, 2026 | 110.00 | 122.00 | 109.00 | 119.00 | 119.00 | 10.19% | 2,074,696 |
| May 12, 2026 | 119.00 | 120.00 | 102.00 | 108.00 | 108.00 | -8.47% | 3,596,033 |
| May 11, 2026 | 108.50 | 125.00 | 107.00 | 118.00 | 118.00 | 11.32% | 6,509,753 |
| May 8, 2026 | 98.50 | 107.00 | 93.28 | 106.00 | 106.00 | 8.16% | 4,006,609 |
| May 7, 2026 | 85.50 | 100.00 | 84.00 | 98.00 | 98.00 | 15.29% | 2,316,661 |
| May 6, 2026 | 88.50 | 90.00 | 83.00 | 85.00 | 85.00 | -3.41% | 1,696,593 |
| May 5, 2026 | 74.00 | 89.00 | 72.70 | 88.00 | 88.00 | 22.22% | 6,544,294 |
| May 1, 2026 | 66.00 | 73.00 | 65.00 | 72.00 | 72.00 | 7.78% | 1,752,887 |
| Apr 30, 2026 | 66.50 | 70.00 | 65.00 | 66.80 | 66.80 | 2.45% | 795,259 |
| Apr 29, 2026 | 63.50 | 67.00 | 62.00 | 65.20 | 65.20 | 3.49% | 920,640 |
| Apr 28, 2026 | 64.00 | 67.00 | 61.00 | 63.00 | 63.00 | -1.56% | 1,202,310 |
| Apr 27, 2026 | 66.50 | 67.00 | 63.00 | 64.00 | 64.00 | -4.48% | 1,221,535 |
| Apr 24, 2026 | 70.00 | 71.00 | 65.00 | 67.00 | 67.00 | -4.29% | 1,306,059 |
| Apr 23, 2026 | 69.50 | 79.00 | 69.00 | 70.00 | 70.00 | 6.06% | 3,941,427 |
| Apr 22, 2026 | 69.00 | 70.00 | 65.00 | 66.00 | 66.00 | -4.35% | 1,486,310 |
| 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 | 52.50 | 70.00 | 52.00 | 68.00 | 68.00 | 29.52% | 3,539,555 |
| 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 | 49.50 | 50.00 | 49.00 | 49.50 | 49.50 | - | 460,772 |
| 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 | 47.50 | 49.00 | 47.00 | 47.00 | 47.00 | -1.05% | 158,825 |
| Mar 30, 2026 | 48.00 | 49.00 | 46.00 | 47.50 | 47.50 | 1.06% | 376,120 |
| Mar 27, 2026 | 48.00 | 49.00 | 46.00 | 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 |