EnSilica (ENSI) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. EnSilica

Date Open High Low Close* Volume
01/10/2025 41.00p 49.80p 40.00p 49.80p 2313850
30/09/2025 41.00p 42.00p 40.27p 41.00p 154330
29/09/2025 41.00p 42.00p 40.00p 41.00p 96141
26/09/2025 41.00p 41.97p 40.60p 41.00p 35028
25/09/2025 40.50p 42.00p 40.00p 41.00p 86460
24/09/2025 40.50p 41.80p 40.00p 40.50p 100218
23/09/2025 42.00p 43.00p 39.25p 40.50p 478241
22/09/2025 38.50p 43.00p 38.00p 42.00p 591063
19/09/2025 38.50p 38.60p 38.10p 38.50p 88957
18/09/2025 38.50p 39.40p 38.00p 38.80p 115009
17/09/2025 39.00p 39.00p 38.00p 38.50p 102610
16/09/2025 42.50p 42.50p 41.00p 40.80p 134458
15/09/2025 42.50p 43.90p 36.50p 41.00p 959054
12/09/2025 44.50p 46.00p 42.00p 42.50p 801760
11/09/2025 46.00p 46.00p 45.00p 44.50p 171048
10/09/2025 46.00p 47.00p 44.00p 45.00p 164870
09/09/2025 43.50p 47.00p 43.00p 46.00p 276380
08/09/2025 42.00p 43.00p 41.50p 44.90p 180250
05/09/2025 42.00p 43.00p 41.00p 42.10p 51963
04/09/2025 42.00p 42.33p 41.03p 42.00p 69500
03/09/2025 42.00p 42.33p 41.15p 42.00p 30061
02/09/2025 42.00p 43.00p 41.00p 42.00p 37558
01/09/2025 42.50p 43.00p 41.00p 42.00p 160325
29/08/2025 42.50p 43.00p 42.00p 42.50p 37314
28/08/2025 42.50p 43.00p 42.00p 42.50p 307581
27/08/2025 42.50p 43.00p 42.25p 42.50p 192681
26/08/2025 42.50p 42.99p 41.60p 42.50p 102559
22/08/2025 42.50p 42.99p 42.05p 42.50p 55529
21/08/2025 42.50p 42.99p 42.00p 42.50p 39381
20/08/2025 43.50p 45.00p 42.00p 42.50p 36319
19/08/2025 44.00p 45.00p 42.50p 43.50p 68723
18/08/2025 44.00p 44.30p 43.03p 44.00p 13458
15/08/2025 45.50p 46.00p 43.03p 44.00p 129273
14/08/2025 46.50p 47.00p 45.00p 45.50p 122450
13/08/2025 46.50p 48.00p 45.00p 46.50p 68619
12/08/2025 47.00p 48.00p 45.00p 46.50p 173236
11/08/2025 46.50p 48.00p 45.00p 46.50p 288999
08/08/2025 42.50p 48.00p 41.83p 46.50p 317371
07/08/2025 42.00p 44.90p 41.00p 42.50p 104723
06/08/2025 42.00p 43.00p 41.00p 42.00p 19401
05/08/2025 43.00p 44.00p 41.00p 42.00p 68099
04/08/2025 43.50p 44.00p 42.00p 43.00p 40246
01/08/2025 44.00p 45.00p 43.00p 43.50p 178289
31/07/2025 44.50p 46.00p 43.00p 44.00p 68820
30/07/2025 44.00p 46.00p 43.00p 44.50p 31966
29/07/2025 44.00p 46.00p 43.00p 44.50p 299693
28/07/2025 43.00p 45.90p 42.00p 45.90p 554624
25/07/2025 40.50p 44.00p 40.00p 43.00p 618938
24/07/2025 39.50p 41.00p 39.00p 40.50p 781389
23/07/2025 39.00p 40.38p 38.00p 39.50p 484672
22/07/2025 37.00p 40.00p 36.00p 39.00p 986094
21/07/2025 37.00p 38.00p 36.00p 37.00p 107565
18/07/2025 37.50p 39.00p 36.00p 37.00p 114680
17/07/2025 37.50p 39.00p 36.00p 37.00p 64464
16/07/2025 39.00p 40.00p 37.00p 37.50p 154183
15/07/2025 39.00p 39.97p 38.37p 39.00p 17421
14/07/2025 39.00p 39.97p 38.21p 39.00p 100399
11/07/2025 39.00p 40.00p 38.00p 39.00p 85321
10/07/2025 39.00p 40.00p 38.70p 39.00p 11876
09/07/2025 39.00p 39.00p 38.80p 39.00p 6000
08/07/2025 39.00p 39.47p 38.80p 39.00p 63443
07/07/2025 39.00p 40.00p 38.86p 39.00p 72489
04/07/2025 37.00p 40.00p 36.00p 39.00p 256667
03/07/2025 36.50p 38.00p 35.50p 37.00p 77957
02/07/2025 35.50p 37.96p 34.25p 35.20p 445427
01/07/2025 38.00p 39.00p 35.00p 35.50p 236198
30/06/2025 39.00p 40.00p 37.00p 37.00p 111890
27/06/2025 39.00p 40.80p 38.00p 39.00p 531443
26/06/2025 39.50p 40.00p 38.00p 39.00p 256494
25/06/2025 39.50p 40.00p 39.40p 39.50p 55530
24/06/2025 39.50p 39.88p 39.50p 39.50p 29414
23/06/2025 39.50p 40.00p 39.43p 39.50p 58552
20/06/2025 39.50p 40.00p 39.00p 39.50p 618527
19/06/2025 39.50p 40.00p 39.11p 39.50p 41100
18/06/2025 39.50p 40.00p 39.00p 39.50p 75070
17/06/2025 39.50p 39.99p 39.02p 39.50p 109229
16/06/2025 40.50p 41.00p 39.00p 39.50p 207830
13/06/2025 42.50p 43.00p 40.00p 40.50p 627846
12/06/2025 35.50p 44.00p 35.00p 42.50p 1065344
11/06/2025 35.50p 36.00p 34.00p 35.00p 33447
10/06/2025 36.00p 37.70p 35.00p 35.50p 479959
09/06/2025 36.00p 36.97p 35.00p 36.00p 224456
06/06/2025 36.00p 36.97p 35.64p 36.00p 167523
05/06/2025 36.00p 36.67p 35.64p 36.00p 95772
04/06/2025 36.00p 36.97p 36.00p 36.00p 430212
03/06/2025 36.00p 36.97p 35.03p 36.00p 598017
02/06/2025 34.50p 37.00p 34.00p 36.00p 752325
30/05/2025 34.50p 35.96p 34.00p 34.50p 277451
29/05/2025 34.50p 36.00p 33.00p 34.50p 304956
28/05/2025 32.50p 35.96p 32.00p 34.50p 608426
27/05/2025 32.50p 33.00p 32.00p 32.50p 222690
23/05/2025 32.50p 32.99p 32.00p 32.00p 62179
22/05/2025 32.50p 32.98p 32.00p 32.50p 138186
21/05/2025 32.50p 32.98p 32.00p 32.50p 639007
20/05/2025 33.50p 33.50p 32.00p 32.50p 69603
19/05/2025 33.50p 34.90p 32.00p 33.50p 234452
16/05/2025 33.50p 34.90p 32.65p 33.50p 11101
15/05/2025 33.50p 34.90p 32.50p 33.50p 165536
14/05/2025 33.50p 35.00p 32.20p 35.00p 159550
13/05/2025 33.50p 35.00p 32.00p 33.00p 89740
12/05/2025 33.50p 34.90p 32.22p 33.50p 172774
09/05/2025 33.50p 34.70p 32.00p 33.50p 187014
08/05/2025 33.50p 35.00p 32.00p 33.50p 87628
07/05/2025 33.00p 34.34p 32.00p 33.50p 181542
06/05/2025 34.00p 35.00p 33.00p 33.00p 99529
02/05/2025 34.00p 35.00p 33.20p 34.00p 249779
01/05/2025 34.00p 35.00p 33.00p 34.00p 48410
30/04/2025 34.00p 34.97p 34.00p 34.00p 2148
29/04/2025 34.00p 35.00p 33.23p 34.00p 71150
28/04/2025 34.00p 35.70p 33.10p 34.00p 41148
25/04/2025 35.00p 35.97p 34.00p 34.00p 36814
24/04/2025 35.00p 36.00p 34.00p 35.00p 9217
23/04/2025 35.00p 36.70p 34.00p 35.00p 92283
22/04/2025 35.00p 35.97p 34.03p 35.00p 55877
17/04/2025 35.00p 35.97p 35.00p 35.00p 18967
16/04/2025 35.00p 36.00p 34.28p 35.00p 59131
15/04/2025 35.00p 36.00p 35.00p 35.00p 22551
14/04/2025 34.00p 36.00p 33.85p 34.50p 112051
11/04/2025 34.50p 35.00p 33.00p 34.00p 18231
10/04/2025 34.00p 36.00p 33.03p 35.00p 377030
09/04/2025 32.50p 33.95p 32.00p 32.50p 463670
08/04/2025 32.00p 33.90p 31.90p 32.50p 247113
07/04/2025 36.00p 36.00p 29.01p 32.90p 631675
04/04/2025 39.00p 40.00p 38.00p 39.00p 399576
03/04/2025 39.50p 40.00p 38.00p 39.50p 258911
02/04/2025 39.50p 40.00p 39.00p 39.50p 181674
01/04/2025 39.50p 40.00p 39.00p 39.50p 221656
31/03/2025 39.50p 40.00p 39.35p 40.00p 26318
28/03/2025 39.50p 40.00p 39.00p 39.50p 184062
27/03/2025 40.50p 41.00p 39.02p 39.50p 555452
26/03/2025 39.00p 39.02p 38.24p 38.50p 189363
25/03/2025 39.50p 40.00p 39.00p 39.00p 357500
24/03/2025 41.00p 43.00p 39.00p 39.50p 574522
21/03/2025 38.50p 39.30p 38.00p 39.00p 102151
20/03/2025 38.50p 40.00p 38.00p 38.50p 72188
19/03/2025 39.00p 39.90p 38.30p 38.50p 56544
18/03/2025 39.00p 40.00p 38.00p 39.00p 127504
17/03/2025 39.00p 40.80p 38.75p 39.00p 35497
14/03/2025 39.00p 41.80p 38.00p 39.00p 213477
13/03/2025 40.00p 41.00p 38.00p 39.00p 157386
12/03/2025 40.50p 41.00p 39.38p 41.00p 79513
11/03/2025 41.50p 42.00p 40.25p 40.50p 37397
10/03/2025 41.50p 42.00p 40.50p 41.50p 86058
07/03/2025 41.50p 42.00p 41.00p 41.50p 178397
06/03/2025 41.50p 41.95p 41.20p 41.50p 105410
05/03/2025 43.00p 43.60p 41.01p 41.50p 186368
04/03/2025 43.50p 44.00p 40.31p 40.50p 192050
03/03/2025 43.00p 44.00p 42.10p 43.50p 40975
28/02/2025 44.00p 45.00p 43.00p 43.00p 59198
27/02/2025 44.50p 45.00p 43.00p 44.00p 90899
26/02/2025 44.50p 44.98p 44.01p 44.50p 8990
25/02/2025 45.50p 47.00p 44.00p 44.50p 92808
24/02/2025 46.00p 47.00p 44.00p 45.50p 78778
21/02/2025 46.00p 47.00p 45.00p 46.00p 67889
20/02/2025 46.50p 46.97p 45.00p 46.00p 20027
19/02/2025 46.00p 47.00p 45.00p 46.00p 51333
18/02/2025 46.00p 47.00p 45.00p 46.00p 20244
17/02/2025 45.50p 47.00p 45.35p 46.00p 92281
14/02/2025 45.00p 46.00p 44.90p 45.50p 62998
13/02/2025 44.50p 46.00p 44.00p 45.00p 111380
12/02/2025 44.50p 44.80p 44.17p 44.50p 69847
11/02/2025 44.50p 45.00p 44.00p 44.50p 208790
10/02/2025 49.00p 49.00p 42.00p 44.50p 805141
07/02/2025 46.50p 50.00p 46.02p 49.00p 413289
06/02/2025 45.50p 47.00p 45.00p 46.50p 222907
05/02/2025 45.00p 47.00p 44.03p 45.50p 47155
04/02/2025 44.50p 46.00p 44.00p 45.00p 114748
03/02/2025 46.00p 47.97p 44.00p 44.50p 203603
31/01/2025 44.50p 45.00p 41.44p 42.00p 166600
30/01/2025 45.50p 47.00p 44.00p 44.50p 33732
29/01/2025 45.50p 47.00p 44.00p 45.50p 19383
28/01/2025 46.50p 48.00p 44.35p 45.50p 48158
27/01/2025 46.50p 48.00p 45.00p 46.50p 116269
24/01/2025 46.50p 48.00p 45.65p 46.50p 10740
23/01/2025 45.50p 48.00p 45.32p 46.50p 24679
22/01/2025 44.00p 46.00p 43.30p 45.50p 151935
21/01/2025 44.00p 45.00p 43.00p 44.00p 23914
20/01/2025 43.50p 45.00p 43.00p 44.00p 100841
17/01/2025 44.00p 45.00p 43.00p 43.50p 73246
16/01/2025 44.00p 44.40p 43.15p 44.00p 27201
15/01/2025 44.00p 44.97p 43.03p 44.00p 96127
14/01/2025 43.50p 45.00p 43.00p 44.00p 132358
13/01/2025 43.50p 43.99p 43.00p 43.50p 9294
10/01/2025 43.50p 44.00p 43.00p 43.50p 7575
09/01/2025 44.00p 45.00p 43.00p 43.50p 32680
08/01/2025 44.50p 45.00p 43.00p 44.00p 30039
07/01/2025 44.50p 44.90p 43.15p 44.50p 46855
06/01/2025 44.50p 46.00p 43.00p 44.50p 86015
03/01/2025 44.50p 45.95p 44.16p 44.50p 41751
02/01/2025 43.50p 46.00p 42.00p 44.50p 71809
31/12/2024 43.50p 45.00p 42.00p 43.50p 7440
30/12/2024 41.75p 45.00p 41.00p 43.00p 99234
27/12/2024 41.75p 42.48p 41.44p 41.75p 45774
24/12/2024 41.75p 42.50p 41.35p 41.75p 2554
23/12/2024 42.50p 42.95p 41.00p 41.75p 48788
20/12/2024 42.00p 43.00p 41.60p 42.50p 35500
19/12/2024 45.50p 45.50p 41.26p 42.00p 191962
18/12/2024 46.50p 47.00p 45.00p 45.50p 63308
17/12/2024 46.50p 46.99p 46.00p 46.50p 77201
16/12/2024 46.50p 47.00p 45.10p 46.50p 38695

*Close Price adjusted for both dividends and splits