1. Share Prices

  2. Ensilica PLC (ENSI)

36.00p+0.00 (+0.00%)09 Dec 2025, 16:04
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ensilica PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 8, 202537.00p38.00p36.00p36.00p118,433
Dec 5, 202537.00p38.00p37.00p37.00p97,176
Dec 4, 202537.00p38.00p36.00p37.00p105,735
Dec 3, 202539.00p39.00p36.00p36.03p194,515
Dec 2, 202537.50p39.00p37.00p38.00p125,007
Dec 1, 202537.50p39.00p36.90p38.50p76,447
Nov 28, 202538.88p38.95p36.35p37.50p219,853
Nov 27, 202536.50p38.95p36.31p37.00p212,228
Nov 26, 202536.49p37.00p36.00p36.31p163,886
Nov 25, 202537.00p38.50p36.00p36.50p107,386
Nov 24, 202538.00p39.00p36.00p37.00p93,655
Nov 21, 202537.50p38.20p36.50p37.50p8,724
Nov 20, 202538.00p39.00p36.61p37.50p62,878
Nov 19, 202537.00p39.00p36.00p38.00p316,466
Nov 18, 202537.00p38.00p36.00p37.50p247,172
Nov 17, 202539.50p40.00p36.00p38.00p167,118
Nov 14, 202540.00p41.00p39.00p39.00p209,519
Nov 13, 202539.00p41.98p38.00p40.00p430,573
Nov 12, 202539.50p40.00p38.00p39.00p44,740
Nov 11, 202539.50p40.00p39.00p39.50p119,163
Nov 10, 202539.50p40.00p39.00p39.50p106,267
Nov 7, 202540.50p41.00p38.00p40.00p115,746
Nov 6, 202540.50p41.00p40.00p40.00p220,580
Nov 5, 202542.00p43.00p40.00p40.50p395,593
Nov 4, 202543.50p44.00p41.00p43.00p215,573
Nov 3, 202545.50p46.88p43.40p43.50p369,416
Oct 31, 202542.50p44.00p42.00p43.00p112,043
Oct 30, 202542.50p44.00p42.00p44.00p66,304
Oct 29, 202542.50p43.00p42.00p42.50p214,270
Oct 28, 202542.50p43.00p42.00p42.90p100,182
Oct 27, 202542.50p43.00p42.00p42.80p124,926
Oct 24, 202542.50p43.10p41.90p43.10p301,885
Oct 23, 202541.50p43.00p41.00p42.50p287,630
Oct 22, 202541.50p41.98p41.10p41.20p200,459
Oct 21, 202541.50p42.00p41.38p41.50p99,467
Oct 20, 202541.50p42.97p41.00p41.50p127,021
Oct 17, 202543.97p44.00p40.60p41.50p595,175
Oct 16, 202540.00p44.00p39.00p43.40p910,309
Oct 15, 202545.50p46.00p45.00p45.50p159,096
Oct 14, 202548.00p48.65p45.00p47.00p336,900
Oct 13, 202549.50p50.20p47.00p48.00p274,489
Oct 10, 202551.00p51.40p49.00p49.80p303,189
Oct 9, 202551.00p52.00p50.00p51.20p404,896
Oct 8, 202552.00p53.00p50.00p51.00p441,740
Oct 7, 202551.00p53.60p51.00p52.40p610,933
Oct 6, 202550.00p52.40p49.00p52.40p422,022
Oct 3, 202549.50p50.80p49.00p50.80p673,238
Oct 2, 202549.00p52.00p49.00p50.00p2,250,424
Oct 1, 202541.00p49.80p40.00p49.80p2,313,855
Sep 30, 202541.00p42.00p40.27p41.00p154,330
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wpp PLC317.206.26
Trustpilot Group PLC161.706.10
International Personal Finance PLC211.504.96
Helios Towers PLC165.204.03
Man Group PLC216.003.95
Qinetiq Group PLC436.803.65

Fallers

CompanyPrice% Chg
Patria Private Equity Trust PLC591.00-4.98
Paypoint PLC443.00-3.90
Ceres Power Holdings PLC318.20-3.87
Spire Healthcare Group PLC167.80-3.56
Diageo PLC1,602.50-2.55
Wizz Air Holdings PLC1,072.00-2.55