Ensilica PLC ENSI
LSE · United Kingdom · Electronic Technology
GBp 72.000.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 72.00 | 0.00% | GBp 72.00 | GBp 73.00 | GBp 71.00 | 159.30K |
| 2026-09-29 | GBp 72.00 | -0.69% | GBp 72.50 | GBp 74.00 | GBp 70.50 | 366.94K |
| 2026-09-28 | GBp 72.50 | -2.03% | GBp 74.50 | GBp 76.00 | GBp 71.00 | 416.38K |
| 2026-09-25 | GBp 74.00 | -2.63% | GBp 75.00 | GBp 76.00 | GBp 74.00 | 126.53K |
| 2026-09-24 | GBp 76.00 | -1.94% | GBp 77.50 | GBp 79.00 | GBp 74.38 | 169.97K |
| 2026-09-23 | GBp 77.50 | 0.00% | GBp 77.50 | GBp 79.00 | GBp 76.00 | 154.65K |
| 2026-09-22 | GBp 77.50 | +1.31% | GBp 76.50 | GBp 79.00 | GBp 75.00 | 221.15K |
| 2026-09-21 | GBp 76.50 | -3.77% | GBp 79.50 | GBp 81.00 | GBp 75.00 | 224.64K |
| 2026-09-18 | GBp 79.50 | -5.36% | GBp 76.50 | GBp 83.00 | GBp 76.00 | 560.05K |
| 2026-09-17 | GBp 84.00 | +9.09% | GBp 76.00 | GBp 84.00 | GBp 75.00 | 210.90K |
| 2026-09-16 | GBp 77.00 | +6.21% | GBp 72.50 | GBp 77.00 | GBp 72.00 | 379.68K |
| 2026-09-15 | GBp 72.50 | +0.69% | GBp 72.00 | GBp 74.00 | GBp 71.00 | 216.08K |
| 2026-09-14 | GBp 72.00 | -4.00% | GBp 74.00 | GBp 75.00 | GBp 71.00 | 324.58K |
| 2026-09-11 | GBp 75.00 | -1.32% | GBp 75.50 | GBp 77.00 | GBp 73.00 | 281.46K |
| 2026-09-10 | GBp 76.00 | +5.56% | GBp 72.00 | GBp 78.00 | GBp 71.00 | 1.00M |
| 2026-09-09 | GBp 72.00 | 0.00% | GBp 71.00 | GBp 73.00 | GBp 70.00 | 339.16K |
| 2026-09-08 | GBp 72.00 | +2.13% | GBp 70.50 | GBp 72.00 | GBp 69.00 | 245.30K |
| 2026-09-07 | GBp 70.50 | +3.68% | GBp 69.50 | GBp 72.00 | GBp 68.00 | 315.16K |
| 2026-09-04 | GBp 68.00 | -1.73% | GBp 70.50 | GBp 72.00 | GBp 68.00 | 193.26K |
| 2026-09-03 | GBp 69.20 | +1.76% | GBp 70.50 | GBp 72.00 | GBp 69.00 | 225.88K |
| 2026-09-02 | GBp 68.00 | -6.85% | GBp 74.50 | GBp 76.00 | GBp 68.00 | 1.38M |
| 2026-09-01 | GBp 73.00 | -2.01% | GBp 74.50 | GBp 76.00 | GBp 72.00 | 238.51K |
| 2026-08-28 | GBp 74.50 | 0.00% | GBp 74.50 | GBp 76.00 | GBp 73.00 | 84.30K |
| 2026-08-27 | GBp 74.50 | -0.67% | GBp 75.50 | GBp 76.00 | GBp 72.40 | 162.89K |
| 2026-08-26 | GBp 75.00 | -0.66% | GBp 75.50 | GBp 76.00 | GBp 75.00 | 238.55K |
| 2026-08-25 | GBp 75.50 | +0.67% | GBp 75.50 | GBp 76.00 | GBp 75.00 | 349.00K |
| 2026-08-24 | GBp 75.00 | 0.00% | GBp 76.00 | GBp 76.00 | GBp 75.00 | 150.83K |
| 2026-08-21 | GBp 75.00 | -1.32% | GBp 76.50 | GBp 78.00 | GBp 75.00 | 147.80K |
| 2026-08-20 | GBp 76.00 | -0.52% | GBp 76.50 | GBp 78.00 | GBp 75.00 | 207.70K |
| 2026-08-19 | GBp 76.40 | -3.29% | GBp 77.50 | GBp 79.00 | GBp 75.00 | 232.59K |
| 2026-08-18 | GBp 79.00 | +1.28% | GBp 77.50 | GBp 79.00 | GBp 76.00 | 158.22K |
| 2026-08-17 | GBp 78.00 | -1.27% | GBp 79.00 | GBp 80.00 | GBp 77.00 | 227.72K |
| 2026-08-14 | GBp 79.00 | -2.47% | GBp 81.00 | GBp 82.00 | GBp 78.00 | 293.95K |
| 2026-08-13 | GBp 81.00 | +0.75% | GBp 81.00 | GBp 82.00 | GBp 80.00 | 102.55K |
| 2026-08-12 | GBp 80.40 | -1.95% | GBp 82.50 | GBp 85.00 | GBp 80.00 | 292.08K |
| 2026-08-11 | GBp 82.00 | -3.53% | GBp 85.00 | GBp 86.00 | GBp 81.00 | 254.14K |
| 2026-08-10 | GBp 85.00 | -2.30% | GBp 88.00 | GBp 90.00 | GBp 84.00 | 343.93K |
| 2026-08-07 | GBp 87.00 | +7.67% | GBp 80.00 | GBp 90.00 | GBp 79.00 | 901.58K |
| 2026-08-06 | GBp 80.80 | +1.64% | GBp 79.50 | GBp 81.00 | GBp 78.00 | 193.41K |
| 2026-08-05 | GBp 79.50 | -1.61% | GBp 80.00 | GBp 81.00 | GBp 78.00 | 389.04K |
| 2026-08-04 | GBp 80.80 | +2.80% | GBp 78.50 | GBp 81.00 | GBp 77.00 | 499.34K |
| 2026-08-03 | GBp 78.60 | +4.80% | GBp 78.50 | GBp 80.00 | GBp 76.00 | 394.40K |
| 2026-07-31 | GBp 75.00 | -2.60% | GBp 77.00 | GBp 80.00 | GBp 75.00 | 533.10K |
| 2026-07-30 | GBp 77.00 | -3.75% | GBp 80.00 | GBp 81.00 | GBp 76.32 | 410.17K |
| 2026-07-29 | GBp 80.00 | +1.52% | GBp 79.50 | GBp 81.00 | GBp 79.00 | 232.85K |
| 2026-07-28 | GBp 78.80 | -3.31% | GBp 81.50 | GBp 83.00 | GBp 78.80 | 317.64K |
| 2026-07-27 | GBp 81.50 | +2.39% | GBp 80.50 | GBp 84.00 | GBp 79.00 | 612.24K |
| 2026-07-24 | GBp 79.60 | -0.50% | GBp 80.50 | GBp 82.00 | GBp 79.00 | 187.54K |
| 2026-07-23 | GBp 80.00 | 0.00% | GBp 80.50 | GBp 82.00 | GBp 79.00 | 134.18K |
| 2026-07-22 | GBp 80.00 | +1.27% | GBp 80.00 | GBp 82.00 | GBp 79.00 | 505.44K |
| 2026-07-21 | GBp 79.00 | -3.66% | GBp 82.00 | GBp 83.00 | GBp 79.00 | 424.15K |
| 2026-07-20 | GBp 82.00 | -3.53% | GBp 86.00 | GBp 87.00 | GBp 81.00 | 300.48K |
| 2026-07-17 | GBp 85.00 | -0.93% | GBp 87.50 | GBp 90.00 | GBp 85.00 | 300.29K |
| 2026-07-16 | GBp 85.80 | -1.38% | GBp 86.50 | GBp 89.00 | GBp 85.80 | 232.66K |
| 2026-07-15 | GBp 87.00 | -1.14% | GBp 89.00 | GBp 91.00 | GBp 86.00 | 267.93K |
| 2026-07-14 | GBp 88.00 | -3.30% | GBp 91.00 | GBp 92.00 | GBp 87.00 | 279.15K |
| 2026-07-13 | GBp 91.00 | -1.09% | GBp 91.50 | GBp 93.00 | GBp 90.00 | 277.84K |
| 2026-07-10 | GBp 92.00 | +4.55% | GBp 89.50 | GBp 92.00 | GBp 88.00 | 166.49K |
| 2026-07-09 | GBp 88.00 | -2.22% | GBp 91.50 | GBp 93.00 | GBp 88.00 | 398.17K |
| 2026-07-08 | GBp 90.00 | 0.00% | GBp 91.00 | GBp 93.00 | GBp 90.00 | 579.39K |
| 2026-07-07 | GBp 90.00 | -2.70% | GBp 92.50 | GBp 94.00 | GBp 89.00 | 1.20M |
| 2026-07-06 | GBp 92.50 | -1.60% | GBp 92.50 | GBp 94.00 | GBp 91.00 | 201.23K |
| 2026-07-03 | GBp 94.00 | +1.62% | GBp 92.50 | GBp 94.00 | GBp 91.00 | 109.63K |
| 2026-07-02 | GBp 92.50 | +0.54% | GBp 92.00 | GBp 94.00 | GBp 91.00 | 220.47K |
| 2026-07-01 | GBp 92.00 | +1.10% | GBp 92.50 | GBp 95.00 | GBp 91.00 | 652.62K |
| 2026-06-30 | GBp 91.00 | +2.82% | GBp 88.50 | GBp 93.00 | GBp 87.00 | 570.97K |
| 2026-06-29 | GBp 88.50 | -2.75% | GBp 92.00 | GBp 95.00 | GBp 87.00 | 618.90K |
| 2026-06-26 | GBp 91.00 | -2.15% | GBp 94.00 | GBp 95.00 | GBp 91.00 | 422.46K |
| 2026-06-25 | GBp 93.00 | -4.12% | GBp 96.50 | GBp 98.00 | GBp 92.00 | 663.04K |
| 2026-06-24 | GBp 97.00 | -1.02% | GBp 98.50 | GBp 99.00 | GBp 96.00 | 767.25K |
| 2026-06-23 | GBp 98.00 | -2.00% | GBp 101.50 | GBp 107.00 | GBp 98.00 | 893.30K |
| 2026-06-22 | GBp 100.00 | +1.01% | GBp 99.50 | GBp 103.00 | GBp 97.00 | 346.18K |
| 2026-06-19 | GBp 99.00 | -1.00% | GBp 99.00 | GBp 102.45 | GBp 97.00 | 246.71K |
| 2026-06-18 | GBp 100.00 | +2.04% | GBp 99.00 | GBp 101.00 | GBp 97.00 | 145.28K |
| 2026-06-17 | GBp 98.00 | +1.55% | GBp 97.00 | GBp 101.00 | GBp 96.00 | 277.56K |
| 2026-06-16 | GBp 96.50 | -2.53% | GBp 99.00 | GBp 100.00 | GBp 94.00 | 616.14K |
| 2026-06-15 | GBp 99.00 | -1.98% | GBp 101.50 | GBp 107.00 | GBp 98.00 | 605.05K |
| 2026-06-12 | GBp 101.00 | +3.48% | GBp 98.00 | GBp 106.50 | GBp 97.00 | 779.17K |
| 2026-06-11 | GBp 97.60 | +6.09% | GBp 95.00 | GBp 99.00 | GBp 94.00 | 904.94K |
| 2026-06-10 | GBp 92.00 | -3.77% | GBp 96.00 | GBp 97.00 | GBp 91.00 | 699.23K |
| 2026-06-09 | GBp 95.60 | -3.24% | GBp 98.50 | GBp 99.00 | GBp 94.00 | 561.90K |
| 2026-06-08 | GBp 98.80 | -4.08% | GBp 101.00 | GBp 102.00 | GBp 95.00 | 819.67K |
| 2026-06-05 | GBp 103.00 | +4.04% | GBp 99.50 | GBp 107.90 | GBp 98.00 | 942.88K |
| 2026-06-04 | GBp 99.00 | 0.00% | GBp 99.00 | GBp 101.00 | GBp 97.00 | 797.26K |
| 2026-06-03 | GBp 99.00 | -9.59% | GBp 109.50 | GBp 112.00 | GBp 98.00 | 2.19M |
| 2026-06-02 | GBp 109.50 | -6.41% | GBp 115.50 | GBp 118.00 | GBp 107.00 | 729.66K |
| 2026-06-01 | GBp 117.00 | +3.54% | GBp 119.00 | GBp 124.00 | GBp 113.00 | 1.60M |
| 2026-05-29 | GBp 113.00 | -2.59% | GBp 116.00 | GBp 119.00 | GBp 110.00 | 570.93K |
| 2026-05-28 | GBp 116.00 | -1.69% | GBp 116.50 | GBp 120.00 | GBp 115.00 | 871.55K |
| 2026-05-27 | GBp 118.00 | +8.26% | GBp 117.50 | GBp 120.95 | GBp 113.00 | 1.55M |