EnSilica plc (AIM:ENSI)
London
· Delayed Price · Currency is GBP · Price in GBX 48.00
-3.00 (-5.88%)
Mar 9, 2026, 4:35 PM GMT
EnSilica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 50.60 | 52.00 | 49.00 | 49.02 | - | -3.89% | 138,766 |
| 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 | 52.26 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | 278,371 |
| Feb 27, 2026 | 50.96 | 53.60 | 53.00 | 53.00 | 53.00 | 6.00% | 749,744 |
| Feb 26, 2026 | 49.68 | 50.00 | 50.00 | 50.00 | 50.00 | 1.01% | 180,405 |
| Feb 25, 2026 | 49.50 | 50.00 | 49.00 | 49.50 | 49.50 | - | 101,337 |
| Feb 24, 2026 | 49.50 | 50.00 | 49.00 | 49.50 | 49.50 | - | 65,335 |
| Feb 23, 2026 | 49.50 | 50.00 | 49.00 | 49.50 | 49.50 | 1.02% | 38,475 |
| Feb 20, 2026 | 49.17 | 49.00 | 49.00 | 49.00 | 49.00 | -1.61% | 96,309 |
| Feb 19, 2026 | 49.45 | 50.00 | 49.80 | 49.80 | 49.80 | 0.61% | 76,750 |
| Feb 18, 2026 | 49.50 | 50.00 | 48.00 | 49.50 | 49.50 | - | 156,450 |
| Feb 17, 2026 | 49.00 | 50.00 | 48.00 | 49.50 | 49.50 | 1.02% | 285,898 |
| Feb 16, 2026 | 49.50 | 50.00 | 48.00 | 49.00 | 49.00 | -1.01% | 90,874 |
| Feb 13, 2026 | 49.25 | 50.00 | 50.00 | 49.50 | 49.50 | -1.00% | 91,482 |
| Feb 12, 2026 | 49.00 | 51.00 | 48.65 | 50.00 | 50.00 | 2.04% | 111,719 |
| Feb 11, 2026 | 48.50 | 50.00 | 48.00 | 49.00 | 49.00 | - | 165,077 |
| Feb 10, 2026 | 50.00 | 50.00 | 48.50 | 49.00 | 49.00 | 1.03% | 105,188 |
| Feb 9, 2026 | 49.00 | 50.00 | 47.50 | 48.50 | 48.50 | -1.02% | 323,870 |
| Feb 6, 2026 | 49.50 | 50.00 | 48.00 | 49.00 | 49.00 | -2.00% | 243,979 |
| Feb 5, 2026 | 53.00 | 54.00 | 49.00 | 50.00 | 50.00 | -2.91% | 514,181 |
| Feb 4, 2026 | 51.50 | 53.00 | 50.00 | 51.50 | 51.50 | 0.98% | 143,846 |
| Feb 3, 2026 | 50.99 | 54.80 | 54.00 | 51.00 | 51.00 | -1.16% | 788,979 |
| Feb 2, 2026 | 50.00 | 51.60 | 50.00 | 51.60 | 51.60 | 3.20% | 434,340 |
| Jan 30, 2026 | 51.00 | 52.00 | 49.00 | 50.00 | 50.00 | -1.96% | 1,061,212 |
| Jan 29, 2026 | 51.00 | 50.00 | 50.00 | 51.00 | 51.00 | 2.00% | 256,687 |
| Jan 28, 2026 | 50.50 | 52.00 | 50.00 | 50.00 | 50.00 | -2.34% | 150,707 |
| Jan 27, 2026 | 49.00 | 51.20 | 49.00 | 51.20 | 51.20 | 4.49% | 281,041 |
| Jan 26, 2026 | 46.00 | 52.00 | 45.82 | 49.00 | 49.00 | 6.52% | 564,504 |
| Jan 23, 2026 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | 1.77% | 142,770 |
| Jan 22, 2026 | 45.50 | 47.00 | 45.00 | 45.20 | 45.20 | -0.66% | 181,491 |
| Jan 21, 2026 | 45.50 | 46.00 | 45.00 | 45.50 | 45.50 | - | 136,621 |
| Jan 20, 2026 | 46.00 | 46.00 | 45.00 | 45.50 | 45.50 | -1.09% | 107,501 |
| Jan 19, 2026 | 47.50 | 49.00 | 45.00 | 46.00 | 46.00 | -3.16% | 370,431 |
| Jan 16, 2026 | 49.00 | 48.00 | 48.00 | 47.50 | 47.50 | -1.45% | 162,397 |
| Jan 15, 2026 | 48.50 | 49.00 | 47.03 | 48.20 | 48.20 | -0.62% | 259,607 |
| Jan 14, 2026 | 49.00 | 49.19 | 47.99 | 48.50 | 48.50 | -1.02% | 93,941 |
| Jan 13, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 70,666 |
| Jan 12, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 272,243 |
| Jan 9, 2026 | 51.00 | 51.00 | 49.00 | 49.00 | 49.00 | - | 242,855 |
| Jan 8, 2026 | 52.50 | 53.00 | 46.00 | 49.00 | 49.00 | -8.92% | 867,809 |
| Jan 7, 2026 | 53.00 | 53.80 | 53.00 | 53.80 | 53.80 | 3.86% | 875,186 |
| Jan 6, 2026 | 51.50 | 52.00 | 51.00 | 51.80 | 51.80 | 1.57% | 512,171 |
| Jan 5, 2026 | 49.00 | 52.90 | 48.00 | 51.00 | 51.00 | 4.08% | 983,934 |
| Jan 2, 2026 | 49.00 | 50.80 | 49.00 | 49.00 | 49.00 | 4.26% | 731,816 |
| Dec 31, 2025 | 46.00 | 48.00 | 46.00 | 47.00 | 47.00 | 2.17% | 266,736 |
| Dec 30, 2025 | 43.97 | 46.00 | 45.20 | 46.00 | 46.00 | 9.52% | 579,059 |
| Dec 29, 2025 | 38.02 | 42.00 | 42.00 | 42.00 | 42.00 | 9.09% | 644,529 |
| Dec 24, 2025 | 36.50 | 39.00 | 35.00 | 38.50 | 38.50 | 5.48% | 64,864 |
| Dec 23, 2025 | 35.50 | 38.00 | 34.50 | 36.50 | 36.50 | 4.29% | 380,594 |
| Dec 22, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 4.48% | 299,097 |
| Dec 19, 2025 | 34.00 | 35.00 | 33.50 | 33.50 | 33.50 | -1.47% | 17,186 |
| Dec 18, 2025 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | - | 98,318 |
| Dec 17, 2025 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | - | 181,147 |
| Dec 16, 2025 | 34.00 | 34.60 | 32.00 | 34.00 | 34.00 | 6.25% | 149,227 |
| Dec 15, 2025 | 35.50 | 36.00 | 32.00 | 32.00 | 32.00 | -9.86% | 631,276 |
| Dec 12, 2025 | 35.50 | 36.00 | 35.00 | 35.50 | 35.50 | - | 103,440 |
| Dec 11, 2025 | 36.00 | 36.00 | 35.00 | 35.50 | 35.50 | -1.39% | 224,326 |
| Dec 10, 2025 | 36.00 | 36.70 | 35.26 | 36.00 | 36.00 | - | 57,265 |
| Dec 9, 2025 | 36.50 | 37.00 | 35.00 | 36.00 | 36.00 | - | 88,877 |
| Dec 8, 2025 | 37.00 | 38.00 | 36.00 | 36.00 | 36.00 | -2.70% | 118,433 |
| Dec 5, 2025 | 37.00 | 38.00 | 37.00 | 37.00 | 37.00 | - | 97,176 |
| 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 |