EnSilica plc (AIM:ENSI)
London
· Delayed Price · Currency is GBP · Price in GBX 63.00
-1.00 (-1.56%)
Apr 28, 2026, 4:35 PM GMT
EnSilica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 67.00 | 67.00 | 63.70 | 63.70 | - | -0.47% | 101,982 |
| Apr 27, 2026 | 66.89 | 67.00 | 64.00 | 64.00 | 64.00 | -4.48% | 1,221,538 |
| Apr 24, 2026 | 70.32 | 70.40 | 67.00 | 67.00 | 67.00 | -4.29% | 1,288,048 |
| Apr 23, 2026 | 69.50 | 75.00 | 70.00 | 70.00 | 70.00 | 6.06% | 3,696,930 |
| Apr 22, 2026 | 69.00 | 70.00 | 65.00 | 66.00 | 66.00 | -4.35% | 1,416,310 |
| 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 | 52.80 | 68.00 | 54.00 | 68.00 | 68.00 | 29.52% | 3,263,454 |
| 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 | 49.00 | 50.00 | 49.00 | 49.50 | 49.50 | - | 435,771 |
| 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 | 47.00 | 49.00 | 47.00 | 47.00 | 47.00 | -1.05% | 158,823 |
| Mar 30, 2026 | 47.70 | 47.00 | 47.00 | 47.50 | 47.50 | 1.06% | 206,621 |
| Mar 27, 2026 | 48.45 | 48.00 | 47.00 | 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 |
| Mar 13, 2026 | 48.50 | 49.00 | 48.00 | 48.90 | 48.90 | -0.20% | 525,682 |
| Mar 12, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | -1.01% | 150,747 |
| Mar 11, 2026 | 51.50 | 53.00 | 48.25 | 49.50 | 49.50 | -2.94% | 156,209 |
| Mar 10, 2026 | 51.50 | 53.00 | 50.00 | 51.00 | 51.00 | 6.25% | 325,002 |
| Mar 9, 2026 | 51.00 | 52.00 | 48.00 | 48.00 | 48.00 | -5.88% | 231,908 |
| 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 | 53.00 | 54.00 | 50.00 | 52.00 | 52.00 | -1.89% | 278,370 |
| Feb 27, 2026 | 50.00 | 54.00 | 50.00 | 53.00 | 53.00 | 6.00% | 749,744 |
| Feb 26, 2026 | 49.50 | 51.00 | 49.00 | 50.00 | 50.00 | 1.01% | 180,404 |
| 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 | 49.50 | 50.00 | 49.00 | 49.00 | 49.00 | -1.61% | 96,309 |
| Feb 19, 2026 | 49.50 | 50.00 | 49.02 | 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 | 50.00 | 50.00 | 48.60 | 49.50 | 49.50 | -1.00% | 91,481 |
| 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 | 48.50 | 50.00 | 48.00 | 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 | 50.50 | 54.80 | 50.00 | 51.00 | 51.00 | -1.16% | 788,982 |
| Feb 2, 2026 | 50.00 | 51.60 | 48.00 | 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 | 50.50 | 52.00 | 50.00 | 51.00 | 51.00 | 2.00% | 256,685 |
| 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 | 48.00 | 49.00 | 46.00 | 47.50 | 47.50 | -1.45% | 162,403 |
| 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 | 49.00 | 51.00 | 48.00 | 49.00 | 49.00 | - | 242,856 |
| Jan 8, 2026 | 52.50 | 53.00 | 46.00 | 49.00 | 49.00 | -8.92% | 867,809 |
| Jan 7, 2026 | 53.50 | 56.00 | 52.00 | 53.80 | 53.80 | 3.86% | 1,035,180 |
| Jan 6, 2026 | 51.50 | 52.00 | 51.00 | 51.80 | 51.80 | 1.57% | 575,836 |
| Jan 5, 2026 | 49.00 | 52.90 | 48.00 | 51.00 | 51.00 | 4.08% | 983,934 |
| Jan 2, 2026 | 47.00 | 51.00 | 47.00 | 49.00 | 49.00 | 4.26% | 731,822 |
| Dec 31, 2025 | 46.00 | 48.00 | 45.05 | 47.00 | 47.00 | 2.17% | 266,735 |
| Dec 30, 2025 | 43.00 | 46.00 | 43.00 | 46.00 | 46.00 | 9.52% | 579,064 |
| Dec 29, 2025 | 38.50 | 44.00 | 38.00 | 42.00 | 42.00 | 9.09% | 724,526 |
| 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 | 34.00 | 37.00 | 32.00 | 35.00 | 35.00 | 4.48% | 299,093 |
| 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 |