EnSilica plc (AIM:ENSI)
London · Delayed Price · Currency is GBP · Price in GBX 84.00
+7.00 (9.09%)
Sep 17, 2026, 4:35 PM GMT
EnSilica Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 80.00 | 84.00 | 80.00 | 84.00 | 84.00 | 9.09% | 210,898 |
| Sep 16, 2026 | 74.00 | 77.00 | 77.00 | 77.00 | 77.00 | 6.21% | 379,676 |
| Sep 15, 2026 | 72.30 | 74.00 | 74.00 | 72.50 | 72.50 | 0.69% | 216,074 |
| Sep 14, 2026 | 73.26 | 73.00 | 73.00 | 72.00 | 72.00 | -4.00% | 274,574 |
| Sep 11, 2026 | 75.75 | 75.00 | 75.00 | 75.00 | 75.00 | -1.32% | 231,462 |
| 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 | 70.67 | 72.00 | 72.00 | 72.00 | 72.00 | 2.13% | 195,304 |
| 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 | 72.40 | 72.40 | 72.40 | 74.50 | 74.50 | -0.67% | 162,885 |
| Aug 26, 2026 | 75.50 | 76.00 | 75.00 | 75.00 | 75.00 | -0.66% | 238,550 |
| 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 |