1. Share Prices

  2. Ensilica PLC (ENSI)

41.00p-6.00 (-14.12%)15 Sep 2025, 17:15
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
Sep 12, 202544.50p46.00p42.00p42.50p801,760
Sep 11, 202545.00p46.00p43.00p44.50p201,049
Sep 10, 202546.00p47.00p44.00p45.00p164,867
Sep 9, 202543.50p47.00p43.00p46.00p276,380
Sep 8, 202542.00p44.90p41.50p44.90p180,248
Sep 5, 202542.00p43.00p41.00p42.10p51,964
Sep 4, 202542.00p42.15p41.03p42.00p69,500
Sep 3, 202542.00p42.19p41.15p42.00p30,061
Sep 2, 202542.00p43.00p41.00p42.00p37,559
Sep 1, 202542.50p43.00p41.00p42.00p160,326
Aug 29, 202542.50p43.00p41.57p42.50p387,315
Aug 28, 202542.50p43.00p42.00p42.50p307,581
Aug 27, 202542.50p43.00p42.25p42.50p192,681
Aug 26, 202542.50p42.98p41.60p42.50p102,559
Aug 22, 202542.50p42.98p42.05p42.50p55,529
Aug 21, 202542.50p42.98p42.00p42.50p39,381
Aug 20, 202543.50p45.00p42.00p42.50p36,319
Aug 19, 202544.00p45.00p42.50p43.50p68,722
Aug 18, 202544.00p44.30p43.03p44.00p13,458
Aug 15, 202545.50p46.00p43.03p44.00p129,273
Aug 14, 202546.50p47.00p45.00p45.50p122,449
Aug 13, 202546.50p48.00p45.00p46.50p68,617
Aug 12, 202547.00p48.00p45.00p46.50p173,234
Aug 11, 202546.50p48.00p45.00p46.50p288,997
Aug 8, 202542.50p48.00p41.83p46.50p317,371
Aug 7, 202542.00p44.90p41.00p42.50p104,723
Aug 6, 202542.00p43.00p41.00p42.00p19,401
Aug 5, 202543.00p44.00p41.00p42.00p68,098
Aug 4, 202543.50p44.00p42.00p43.00p40,244
Aug 1, 202544.00p45.00p43.00p43.50p178,288
Jul 31, 202544.50p46.00p43.00p44.00p68,818
Jul 30, 202544.00p46.00p43.00p44.50p31,965
Jul 29, 202544.00p46.00p43.00p44.50p299,693
Jul 28, 202543.00p45.90p42.00p45.90p554,623
Jul 25, 202540.50p44.00p40.00p43.00p618,937
Jul 24, 202539.50p41.00p39.00p40.50p781,389
Jul 23, 202539.00p40.38p38.00p39.50p484,671
Jul 22, 202537.00p40.00p36.00p39.00p986,094
Jul 21, 202537.35p38.00p36.00p37.00p107,562
Jul 18, 202537.50p39.00p36.00p37.00p114,679
Jul 17, 202537.50p39.00p36.00p37.00p64,461
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
123456
Showing 1 to 50 of 252

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ao World PLC95.1014.03
Centrica PLC166.463.81
Goodwin PLC10,850.003.83
Sainsbury (J) PLC317.803.45
Vistry Group PLC609.403.43
Frasers Group PLC715.003.40

Fallers

CompanyPrice% Chg
Bloomsbury Publishing PLC484.50-4.81
Carnival PLC2,059.00-4.37
Ocado Group PLC230.30-4.16
Plus500 LTD3,046.00-3.85
Genus PLC2,515.00-3.82
Ithaca Energy PLC185.20-3.44