LON:ENCD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	12.79	12.85	12.79	12.85	-	-0.05%	27,490
Sep 22, 2026	12.95	12.95	12.95	12.86	12.86	-0.02%	1
Sep 21, 2026	12.85	12.86	12.83	12.86	12.86	-0.79%	1,221
Sep 18, 2026	12.88	12.95	12.89	12.96	12.96	-0.02%	57
Sep 17, 2026	12.99	12.99	12.99	12.96	12.96	-0.40%	7,705
Sep 16, 2026	13.08	13.17	13.17	13.02	13.02	-0.85%	38
Sep 15, 2026	13.07	13.07	13.07	13.13	13.13	0.69%	28
Sep 14, 2026	13.19	13.19	13.19	13.04	13.04	0.56%	-
Sep 11, 2026	13.34	13.10	12.95	12.97	12.97	-1.35%	132
Sep 10, 2026	13.14	13.14	13.14	13.14	13.14	1.90%	-
Sep 9, 2026	13.06	13.06	13.06	13.05	12.90	1.01%	2,052
Sep 8, 2026	12.92	12.97	12.88	12.92	12.77	0.54%	3,451
Sep 7, 2026	12.85	12.86	12.81	12.85	12.70	0.31%	8,975
Sep 4, 2026	12.82	12.82	12.80	12.81	12.66	-0.47%	21
Sep 3, 2026	12.83	12.83	12.78	12.87	12.72	-0.04%	4,038
Sep 2, 2026	12.76	12.76	12.76	12.88	12.73	0.46%	3,900,075
Sep 1, 2026	12.79	12.79	12.79	12.82	12.67	1.69%	8
Aug 28, 2026	12.61	12.61	12.56	12.60	12.46	1.03%	83,834
Aug 27, 2026	12.48	12.48	12.48	12.48	12.33	0.48%	-
Aug 26, 2026	12.27	12.39	12.27	12.42	12.27	-0.07%	15,850
Aug 25, 2026	12.38	12.40	12.36	12.43	12.28	-0.82%	17,440
Aug 24, 2026	12.53	12.53	12.53	12.53	12.38	-0.90%	-
Aug 21, 2026	12.64	12.64	12.63	12.64	12.50	0.40%	2,596
Aug 20, 2026	12.50	12.55	12.45	12.59	12.45	0.73%	2,954
Aug 19, 2026	12.39	12.40	12.39	12.50	12.36	0.87%	12,500
Aug 18, 2026	12.36	12.36	12.36	12.39	12.25	0.82%	444
Aug 17, 2026	12.17	12.17	12.17	12.29	12.15	1.19%	12
Aug 14, 2026	12.16	12.16	12.16	12.15	12.01	-0.13%	179
Aug 13, 2026	12.17	12.17	12.17	12.16	12.02	-0.30%	13
Aug 12, 2026	12.20	12.32	12.14	12.20	12.06	0.55%	41,269
Aug 11, 2026	12.28	12.28	12.14	12.13	11.99	0.12%	10,203
Aug 10, 2026	11.92	12.03	11.92	12.12	11.98	2.02%	12,136
Aug 7, 2026	11.88	11.88	11.88	11.88	11.74	1.25%	-
Aug 6, 2026	11.71	11.73	11.69	11.73	11.60	0.58%	50,711
Aug 5, 2026	11.63	11.66	11.60	11.67	11.53	0.46%	74,178
Aug 4, 2026	11.76	11.76	11.62	11.61	11.48	-1.13%	1,212
Aug 3, 2026	11.80	11.80	11.64	11.75	11.61	-1.01%	13,744
Jul 31, 2026	11.81	11.85	11.81	11.87	11.73	0.15%	6,864
Jul 30, 2026	11.85	11.85	11.85	11.85	11.71	-0.19%	-
Jul 29, 2026	11.81	11.82	11.78	11.87	11.73	1.36%	1,956
Jul 28, 2026	11.71	11.78	11.71	11.71	11.58	-1.11%	2,407,536
Jul 27, 2026	11.84	11.84	11.81	11.84	11.71	-1.46%	2,753
Jul 24, 2026	12.10	12.10	12.04	12.02	11.88	-0.86%	2,952
Jul 23, 2026	12.09	12.15	12.08	12.12	11.98	0.81%	1,656
Jul 22, 2026	12.04	12.04	12.00	12.03	11.89	0.72%	33
Jul 21, 2026	11.85	11.93	11.85	11.94	11.80	1.02%	287
Jul 20, 2026	11.79	11.80	11.78	11.82	11.68	0.14%	1,157
Jul 17, 2026	11.66	11.78	11.65	11.80	11.67	0.61%	4,135
Jul 16, 2026	11.73	11.81	11.72	11.73	11.60	-0.03%	9,986
Jul 15, 2026	11.83	11.83	11.71	11.73	11.60	0.03%	22,935