37.00p-0.50 (-1.33%)17 Jul 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ensilica PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 16, 202539.00p40.00p37.00p37.50p154,179
Jul 15, 202539.00p39.97p38.38p39.00p17,421
Jul 14, 202539.00p39.97p38.21p39.00p100,399
Jul 11, 202539.00p40.00p38.00p39.00p85,318
Jul 10, 202539.00p40.00p38.70p39.00p11,876
Jul 9, 202539.00p38.80p38.80p39.00p6,000
Jul 8, 202539.00p39.47p38.80p39.00p63,443
Jul 7, 202539.00p40.00p38.85p39.00p72,489
Jul 4, 202537.00p40.00p36.00p39.00p331,667
Jul 3, 202536.50p38.00p35.50p37.00p77,956
Jul 2, 202535.50p37.95p34.25p35.20p445,426
Jul 1, 202538.00p39.00p35.00p35.50p236,196
Jun 30, 202539.00p40.00p37.00p37.00p111,888
Jun 27, 202539.00p40.80p38.00p39.00p531,442
Jun 26, 202539.50p40.00p38.00p39.00p256,492
Jun 25, 202539.50p40.00p39.40p39.50p55,530
Jun 24, 202539.50p39.88p39.80p39.50p64,343
Jun 23, 202539.50p40.00p39.43p39.50p58,551
Jun 20, 202539.50p40.00p39.00p39.50p718,526
Jun 19, 202539.50p40.00p39.11p39.50p41,100
Jun 18, 202539.50p40.00p39.00p39.50p75,070
Jun 17, 202539.50p39.98p39.02p39.50p109,229
Jun 16, 202540.50p41.00p39.00p39.50p207,829
Jun 13, 202542.50p43.00p40.00p40.50p677,845
Jun 12, 202535.50p44.00p35.00p42.50p1,122,842
Jun 11, 202535.50p36.00p34.00p35.00p33,446
Jun 10, 202536.00p37.70p35.00p35.50p479,957
Jun 9, 202536.00p36.97p35.00p36.00p224,456
Jun 6, 202536.00p36.97p35.63p36.00p167,523
Jun 5, 202536.00p36.67p35.63p36.00p95,772
Jun 4, 202536.00p36.97p36.00p36.00p430,212
Jun 3, 202536.00p36.97p35.03p36.00p598,017
Jun 2, 202534.50p37.00p34.00p36.00p927,325
May 30, 202534.50p35.95p34.00p34.50p277,451
May 29, 202534.50p36.00p33.00p34.50p304,956
May 28, 202532.50p35.95p32.00p34.50p608,425
May 27, 202532.50p33.00p32.00p32.50p267,689
May 23, 202532.50p32.98p32.00p32.00p62,179
May 22, 202532.50p32.98p32.00p32.50p138,186
May 21, 202532.50p32.98p32.00p32.50p639,007
May 20, 202533.50p33.00p32.00p32.50p69,604
May 19, 202533.50p34.90p32.00p33.50p234,452
May 16, 202533.50p34.90p32.65p33.50p11,101
May 15, 202533.50p34.90p32.50p33.50p165,536
May 14, 202533.50p35.00p32.20p35.00p159,550
May 13, 202533.50p35.00p32.00p33.00p89,739
May 12, 202533.50p34.90p32.22p33.50p172,774
May 9, 202533.50p34.70p32.00p33.50p187,014
May 8, 202533.50p35.00p32.00p33.50p87,628
May 7, 202533.00p34.34p32.00p33.50p181,543
Showing 1 to 50 of 253
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00