EnSilica plc (AIM:ENSI)
London
· Delayed Price · Currency is GBP · Price in GBX 37.00
0.00 (0.00%)
At close: Dec 5, 2025
EnSilica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | - | 105,736 |
| Dec 3, 2025 | 38.00 | 39.00 | 36.00 | 37.00 | 37.00 | -2.63% | 201,182 |
| Dec 2, 2025 | 37.50 | 39.00 | 37.00 | 38.00 | 38.00 | -1.30% | 125,008 |
| Dec 1, 2025 | 37.50 | 39.00 | 36.90 | 38.50 | 38.50 | 2.67% | 76,448 |
| Nov 28, 2025 | 37.15 | 38.96 | 36.35 | 37.50 | 37.50 | 1.35% | 130,508 |
| Nov 27, 2025 | 36.50 | 38.96 | 36.31 | 37.00 | 37.00 | 1.37% | 212,228 |
| Nov 26, 2025 | 36.50 | 37.00 | 36.00 | 36.50 | 36.50 | - | 190,114 |
| Nov 25, 2025 | 38.50 | 38.50 | 37.00 | 36.50 | 36.50 | -1.35% | 107,389 |
| Nov 24, 2025 | 38.00 | 39.00 | 36.00 | 37.00 | 37.00 | -1.33% | 93,655 |
| Nov 21, 2025 | 38.20 | 36.50 | 36.50 | 37.50 | 37.50 | - | 8,724 |
| Nov 20, 2025 | 38.00 | 39.00 | 36.61 | 37.50 | 37.50 | -1.32% | 62,878 |
| Nov 19, 2025 | 37.00 | 39.00 | 36.00 | 38.00 | 38.00 | 1.33% | 316,467 |
| Nov 18, 2025 | 37.00 | 38.00 | 36.00 | 37.50 | 37.50 | -1.32% | 247,173 |
| Nov 17, 2025 | 39.50 | 40.00 | 36.00 | 38.00 | 38.00 | -2.56% | 167,119 |
| Nov 14, 2025 | 40.00 | 41.00 | 39.00 | 39.00 | 39.00 | -2.50% | 209,520 |
| Nov 13, 2025 | 39.00 | 41.99 | 38.00 | 40.00 | 40.00 | 2.56% | 430,574 |
| Nov 12, 2025 | 39.50 | 40.00 | 38.00 | 39.00 | 39.00 | -1.27% | 44,740 |
| Nov 11, 2025 | 39.50 | 40.00 | 39.00 | 39.50 | 39.50 | - | 119,163 |
| Nov 10, 2025 | 39.50 | 40.00 | 39.00 | 39.50 | 39.50 | 1.28% | 106,267 |
| Nov 7, 2025 | 40.50 | 41.00 | 39.00 | 39.00 | 39.00 | -2.50% | 143,540 |
| Nov 6, 2025 | 40.50 | 41.00 | 40.00 | 40.00 | 40.00 | -1.23% | 220,581 |
| Nov 5, 2025 | 42.00 | 43.00 | 40.00 | 40.50 | 40.50 | -5.81% | 395,593 |
| Nov 4, 2025 | 43.50 | 44.00 | 41.00 | 43.00 | 43.00 | -1.15% | 215,573 |
| Nov 3, 2025 | 45.50 | 46.88 | 43.40 | 43.50 | 43.50 | 1.16% | 369,416 |
| Oct 31, 2025 | 42.50 | 44.00 | 42.00 | 43.00 | 43.00 | -2.27% | 112,043 |
| Oct 30, 2025 | 42.50 | 44.00 | 42.00 | 44.00 | 44.00 | 3.53% | 66,304 |
| Oct 29, 2025 | 42.50 | 43.00 | 42.00 | 42.50 | 42.50 | - | 214,270 |
| Oct 28, 2025 | 42.50 | 43.00 | 42.00 | 42.50 | 42.50 | -0.70% | 100,343 |
| Oct 27, 2025 | 42.50 | 43.00 | 42.00 | 42.80 | 42.80 | -0.70% | 124,927 |
| Oct 24, 2025 | 42.50 | 43.10 | 41.90 | 43.10 | 43.10 | 1.41% | 301,885 |
| Oct 23, 2025 | 41.50 | 43.00 | 41.00 | 42.50 | 42.50 | 3.16% | 287,631 |
| Oct 22, 2025 | 41.50 | 41.99 | 41.10 | 41.20 | 41.20 | -0.72% | 200,459 |
| Oct 21, 2025 | 41.50 | 42.00 | 41.38 | 41.50 | 41.50 | - | 99,467 |
| Oct 20, 2025 | 41.50 | 42.97 | 41.00 | 41.50 | 41.50 | - | 127,022 |
| Oct 17, 2025 | 43.00 | 44.00 | 40.60 | 41.50 | 41.50 | -4.38% | 595,175 |
| Oct 16, 2025 | 40.50 | 44.00 | 39.00 | 43.40 | 43.40 | -4.62% | 910,310 |
| Oct 15, 2025 | 45.50 | 46.00 | 45.00 | 45.50 | 45.50 | -3.19% | 159,097 |
| Oct 14, 2025 | 48.00 | 48.65 | 45.00 | 47.00 | 47.00 | -2.08% | 336,900 |
| Oct 13, 2025 | 49.50 | 50.20 | 47.00 | 48.00 | 48.00 | -3.61% | 274,489 |
| Oct 10, 2025 | 51.00 | 51.40 | 49.00 | 49.80 | 49.80 | -2.73% | 303,189 |
| Oct 9, 2025 | 51.00 | 52.00 | 50.00 | 51.20 | 51.20 | 0.39% | 404,897 |
| Oct 8, 2025 | 52.00 | 53.00 | 50.00 | 51.00 | 51.00 | -1.54% | 441,740 |
| Oct 7, 2025 | 51.00 | 53.60 | 51.00 | 51.80 | 51.80 | -1.15% | 1,012,738 |
| Oct 6, 2025 | 50.00 | 52.40 | 49.00 | 52.40 | 52.40 | 3.15% | 422,022 |
| Oct 3, 2025 | 49.50 | 50.80 | 49.00 | 50.80 | 50.80 | 1.60% | 673,238 |
| Oct 2, 2025 | 49.00 | 52.00 | 49.00 | 50.00 | 50.00 | 0.40% | 2,250,424 |
| Oct 1, 2025 | 41.00 | 49.80 | 40.00 | 49.80 | 49.80 | 21.46% | 2,313,855 |
| Sep 30, 2025 | 41.00 | 42.00 | 40.28 | 41.00 | 41.00 | - | 154,330 |
| Sep 29, 2025 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | - | 96,142 |
| Sep 26, 2025 | 41.00 | 41.97 | 40.60 | 41.00 | 41.00 | - | 35,028 |
| Sep 25, 2025 | 40.50 | 42.00 | 40.00 | 41.00 | 41.00 | 1.23% | 86,457 |
| Sep 24, 2025 | 40.50 | 41.80 | 40.00 | 40.50 | 40.50 | - | 100,216 |
| Sep 23, 2025 | 42.00 | 43.00 | 39.25 | 40.50 | 40.50 | -3.57% | 478,241 |
| Sep 22, 2025 | 38.50 | 43.00 | 38.00 | 42.00 | 42.00 | 9.09% | 591,062 |
| Sep 19, 2025 | 38.50 | 38.60 | 38.10 | 38.50 | 38.50 | -0.77% | 88,957 |
| Sep 18, 2025 | 38.50 | 39.40 | 38.00 | 38.80 | 38.80 | 0.78% | 115,005 |
| Sep 17, 2025 | 39.00 | 39.00 | 38.00 | 38.50 | 38.50 | -5.64% | 102,609 |
| Sep 16, 2025 | 39.50 | 40.80 | 38.00 | 40.80 | 40.80 | -0.49% | 134,457 |
| Sep 15, 2025 | 42.50 | 43.90 | 36.50 | 41.00 | 41.00 | -3.53% | 959,054 |
| Sep 12, 2025 | 44.50 | 46.00 | 42.00 | 42.50 | 42.50 | -4.49% | 801,761 |
| Sep 11, 2025 | 45.00 | 46.00 | 43.00 | 44.50 | 44.50 | -1.11% | 201,049 |
| Sep 10, 2025 | 46.00 | 47.00 | 44.00 | 45.00 | 45.00 | -2.17% | 164,868 |
| Sep 9, 2025 | 43.50 | 47.00 | 43.00 | 46.00 | 46.00 | 2.45% | 276,381 |
| Sep 8, 2025 | 42.00 | 44.90 | 41.50 | 44.90 | 44.90 | 6.65% | 180,249 |
| Sep 5, 2025 | 42.00 | 43.00 | 41.00 | 42.10 | 42.10 | 0.24% | 51,965 |
| Sep 4, 2025 | 42.00 | 42.15 | 41.03 | 42.00 | 42.00 | - | 69,500 |
| Sep 3, 2025 | 42.00 | 42.19 | 41.15 | 42.00 | 42.00 | - | 30,061 |
| Sep 2, 2025 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | - | 37,559 |
| Sep 1, 2025 | 42.50 | 43.00 | 41.00 | 42.00 | 42.00 | -1.18% | 160,327 |
| Aug 29, 2025 | 42.50 | 43.00 | 41.57 | 42.50 | 42.50 | - | 387,315 |
| Aug 28, 2025 | 42.50 | 43.00 | 42.00 | 42.50 | 42.50 | - | 307,581 |
| Aug 27, 2025 | 42.50 | 43.00 | 42.25 | 42.50 | 42.50 | - | 192,681 |
| Aug 26, 2025 | 42.50 | 42.99 | 41.60 | 42.50 | 42.50 | - | 102,559 |
| Aug 22, 2025 | 42.50 | 42.99 | 42.05 | 42.50 | 42.50 | - | 55,529 |
| Aug 21, 2025 | 42.50 | 42.99 | 42.00 | 42.50 | 42.50 | - | 39,381 |
| Aug 20, 2025 | 43.50 | 45.00 | 42.00 | 42.50 | 42.50 | -2.30% | 36,319 |
| Aug 19, 2025 | 44.00 | 45.00 | 42.50 | 43.50 | 43.50 | -1.14% | 68,723 |
| Aug 18, 2025 | 44.00 | 44.30 | 43.03 | 44.00 | 44.00 | - | 13,458 |
| Aug 15, 2025 | 45.50 | 46.00 | 43.03 | 44.00 | 44.00 | -3.30% | 129,274 |
| Aug 14, 2025 | 46.50 | 47.00 | 45.00 | 45.50 | 45.50 | -2.15% | 122,450 |
| Aug 13, 2025 | 46.50 | 48.00 | 45.00 | 46.50 | 46.50 | - | 68,617 |
| Aug 12, 2025 | 47.00 | 48.00 | 45.00 | 46.50 | 46.50 | - | 173,235 |
| Aug 11, 2025 | 46.50 | 48.00 | 45.00 | 46.50 | 46.50 | - | 288,998 |
| Aug 8, 2025 | 42.50 | 48.00 | 41.83 | 46.50 | 46.50 | 9.41% | 317,372 |
| Aug 7, 2025 | 42.00 | 44.90 | 41.00 | 42.50 | 42.50 | 1.19% | 104,723 |
| Aug 6, 2025 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | - | 19,401 |
| Aug 5, 2025 | 43.00 | 44.00 | 41.00 | 42.00 | 42.00 | -2.33% | 68,099 |
| Aug 4, 2025 | 43.50 | 44.00 | 42.00 | 43.00 | 43.00 | -1.15% | 40,244 |
| Aug 1, 2025 | 44.00 | 45.00 | 43.00 | 43.50 | 43.50 | -1.14% | 178,289 |
| Jul 31, 2025 | 44.50 | 46.00 | 43.00 | 44.00 | 44.00 | -1.12% | 68,819 |
| Jul 30, 2025 | 44.00 | 46.00 | 43.00 | 44.50 | 44.50 | - | 31,966 |
| Jul 29, 2025 | 44.00 | 46.00 | 43.00 | 44.50 | 44.50 | -3.05% | 299,694 |
| Jul 28, 2025 | 43.00 | 45.90 | 42.00 | 45.90 | 45.90 | 6.74% | 554,623 |
| Jul 25, 2025 | 40.50 | 44.00 | 40.00 | 43.00 | 43.00 | 6.17% | 618,937 |
| Jul 24, 2025 | 39.50 | 41.00 | 39.00 | 40.50 | 40.50 | 2.53% | 781,389 |
| Jul 23, 2025 | 39.00 | 40.38 | 38.00 | 39.50 | 39.50 | 1.28% | 484,671 |
| Jul 22, 2025 | 37.00 | 40.00 | 36.00 | 39.00 | 39.00 | 5.41% | 986,095 |
| Jul 21, 2025 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | - | 107,562 |
| Jul 18, 2025 | 37.50 | 39.00 | 36.00 | 37.00 | 37.00 | - | 114,679 |
| Jul 17, 2025 | 37.50 | 39.00 | 36.00 | 37.00 | 37.00 | -1.33% | 64,462 |