EnSilica plc - ENSI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	41	41	41	41.97	40.6	35,028
September 25, 2025	40.8	41	41	42	40	86,460
September 24, 2025	41	40.5	40.5	41.8	40	100,218
September 23, 2025	43	40.5	40.5	43	39.25	478,241
September 22, 2025	38.5	42	42	43	38	591,063
September 19, 2025	38.6	38.5	38.5	38.6	38.1	88,957
September 18, 2025	38.35	38.8	38.8	39.4	38	115,009
September 17, 2025	39	38.5	38.5	39	38	102,838
September 16, 2025	39.21	40	40	40	38	129,741
September 15, 2025	42.5	41	41	43.9	37.03	718,838
September 12, 2025	46	42.5	42.5	46	42.5	801,760
September 11, 2025	45	45.22	45.22	46	43	171,048
September 10, 2025	46	46	46	47	44	164,870
September 09, 2025	43.95	46	46	47	43	276,380
September 08, 2025	42	44.9	44.9	44.9	41.5	180,250
September 05, 2025	42	42.1	42.1	42.15	41.3	51,963
September 04, 2025	42	42	42	42.15	41.03	69,500
September 03, 2025	42	42	42	42.19	41.15	30,061
September 02, 2025	42	42	42	42.6	41.03	37,559
September 01, 2025	42.6	42	42	43	41	160,326
August 29, 2025	42.02	42.5	42.5	43	42	37,834
August 28, 2025	42.02	42.5	42.5	43	42	245,954
August 27, 2025	43	42.5	42.5	43	42.25	192,681
August 26, 2025	42.69	42.5	42.5	42.99	41.6	103,582
August 22, 2025	42.41	42.5	42.5	42.99	42.05	55,529
August 21, 2025	42.99	42.5	42.5	42.99	42	39,381
August 20, 2025	43.97	42.5	42.5	45	42	36,319
August 19, 2025	43.98	43.5	43.5	45	42.5	68,723
August 18, 2025	44.29	44	44	44.3	43.03	13,458
August 15, 2025	45.65	44	44	46	43.03	129,922
August 14, 2025	46.21	45.5	45.5	47	45	122,450
August 13, 2025	46.8	46.5	46.5	48	45	69,119
August 12, 2025	46.7	46.5	46.5	48	45	173,236
August 11, 2025	47.69	46.5	46.5	48	45	288,999
August 08, 2025	41.83	46.5	46.5	48	41.83	317,371
August 07, 2025	42.4	42.5	42.5	44.9	41	115,397
August 06, 2025	41.31	42	42	43	41	21,542
August 05, 2025	43.38	42	42	44	41	68,099
August 04, 2025	43.99	43	43	44	42	40,246
August 01, 2025	44.8	43.5	43.5	45	43	188,289
July 31, 2025	44.8	44	44	46	43	69,936
July 30, 2025	43	44.5	44.5	46	43	31,966
July 29, 2025	44.24	45	45	46	43	184,200
July 28, 2025	43.58	45.9	45.9	45.9	42	418,136
July 25, 2025	40.31	43	43	44	40	618,938
July 24, 2025	39.95	40.5	40.5	41	39	610,389
July 23, 2025	38.2	39.5	39.5	40.38	38	484,672
July 22, 2025	36.2	39	39	40	36	616,094
July 21, 2025	37.38	37	37	38	36	107,565
July 18, 2025	36.2	37	37	39	36	114,680
July 17, 2025	37.75	37	37	39	36	64,464
July 16, 2025	38.38	37.5	37.5	40	37	154,183
July 15, 2025	39.97	39	39	39.97	38.38	17,421
July 14, 2025	38.7	39	39	39.97	38.21	100,399
July 11, 2025	39.3	39	39	40	38	95,321
July 10, 2025	39.47	38.8	38.8	40	38.7	15,216
July 09, 2025	38.8	39	39	39	38.8	6,000
July 08, 2025	39.3	39	39	39.47	38.8	73,443
July 07, 2025	40	39	39	40	38.85	72,489
July 04, 2025	37.9	39	39	40	36	331,667

EnSilica plc (ENSI.L) LSE