If you invested 1000 GBp in EnSilica plc (ENSI.L) since IPO date, it would be worth 1,450.98 GBp as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 3 years ago would be worth 1,112.78 GBp, while 1000 GBp invested 1 year ago would be worth 1,662.92 GBp. This corresponds to total returns of 45.1%, 11.28%, 66.29%, respectively, with annualized returns of 9.03%, 3.62%, 66.29%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 72 | 76 | 76 | 78 | 71 | 1M |
| September 09, 2026 | 71 | 72 | 72 | 73 | 70 | 339,164 |
| September 08, 2026 | 70.5 | 72 | 72 | 72 | 69 | 245,304 |
| September 07, 2026 | 69.4 | 70.5 | 70.5 | 72 | 68 | 315,151 |
| September 04, 2026 | 70.5 | 68 | 68 | 72 | 68 | 193,265 |
| September 03, 2026 | 69.2 | 69.2 | 69.2 | 72 | 69 | 225,883 |
| September 02, 2026 | 74.5 | 68 | 68 | 76 | 68 | 1.38M |
| September 01, 2026 | 74.5 | 73 | 73 | 76 | 72 | 238,505 |
| August 28, 2026 | 76 | 74.5 | 74.5 | 76 | 73 | 84,302 |
| August 27, 2026 | 72.4 | 74.5 | 74.5 | 76 | 72.4 | 162,885 |
| August 26, 2026 | 75.5 | 75 | 75 | 76 | 75 | 238,552 |
| August 25, 2026 | 75.5 | 75.5 | 75.5 | 76 | 75 | 348,996 |
| August 24, 2026 | 76 | 75 | 75 | 76 | 75 | 150,827 |
| August 21, 2026 | 76.5 | 75 | 75 | 78 | 75 | 147,791 |
| August 20, 2026 | 76 | 76 | 76 | 78 | 75 | 207,694 |
| August 19, 2026 | 77.6 | 76.4 | 76.4 | 79 | 75 | 232,582 |
| August 18, 2026 | 78 | 79 | 79 | 79 | 76 | 158,217 |
| August 17, 2026 | 80 | 78 | 78 | 80 | 77 | 227,723 |
| August 14, 2026 | 81 | 79 | 79 | 82 | 78 | 293,949 |
| August 13, 2026 | 81 | 81 | 81 | 82 | 80 | 102,549 |
| August 12, 2026 | 85 | 80.4 | 80.4 | 85 | 80 | 256,381 |
| August 11, 2026 | 85.2 | 82 | 82 | 86 | 81 | 254,137 |
| August 10, 2026 | 88 | 85 | 85 | 90 | 84 | 343,929 |
| August 07, 2026 | 80.66 | 87 | 87 | 90 | 79 | 833,573 |
| August 06, 2026 | 79.5 | 80.8 | 80.8 | 81 | 78 | 193,402 |
| August 05, 2026 | 80.8 | 79.5 | 79.5 | 81 | 78 | 389,031 |
| August 04, 2026 | 78.5 | 80.8 | 80.8 | 81 | 77 | 499,343 |
| August 03, 2026 | 78.88 | 78.6 | 78.6 | 80 | 76 | 394,394 |
| July 31, 2026 | 76 | 75 | 75 | 80 | 75 | 533,096 |
| July 30, 2026 | 81 | 77 | 77 | 81 | 76.33 | 410,166 |
| July 29, 2026 | 79.5 | 80 | 80 | 81 | 79 | 232,843 |
| July 28, 2026 | 81.5 | 78.8 | 78.8 | 83 | 78.8 | 317,634 |
| July 27, 2026 | 79.6 | 81.5 | 81.5 | 84 | 79 | 612,231 |
| July 24, 2026 | 80.5 | 79.6 | 79.6 | 82 | 79 | 187,535 |
| July 23, 2026 | 81.5 | 80 | 80 | 82 | 79 | 134,177 |
| July 22, 2026 | 80.94 | 80 | 80 | 82 | 79 | 505,435 |
| July 21, 2026 | 82 | 79 | 79 | 83 | 79 | 424,145 |
| July 20, 2026 | 87 | 82 | 82 | 87 | 81 | 300,472 |
| July 17, 2026 | 85 | 85 | 85 | 90 | 85 | 300,291 |
| July 16, 2026 | 86.5 | 85.8 | 85.8 | 89 | 85.8 | 257,655 |
| July 15, 2026 | 88 | 87 | 87 | 91 | 86 | 267,930 |
| July 14, 2026 | 91 | 88 | 88 | 92 | 87 | 362,140 |
| July 13, 2026 | 91.5 | 91 | 91 | 93 | 90 | 277,832 |
| July 10, 2026 | 90 | 92 | 92 | 92 | 88 | 166,491 |
| July 09, 2026 | 91.5 | 88 | 88 | 93 | 88 | 365,172 |
| July 08, 2026 | 91 | 90 | 90 | 93 | 90 | 579,386 |
| July 07, 2026 | 90.6 | 90 | 90 | 94 | 89 | 1.2M |
| July 06, 2026 | 92.5 | 92.5 | 92.5 | 94 | 91 | 201,229 |
| July 03, 2026 | 92.5 | 94 | 94 | 94 | 91 | 109,635 |
| July 02, 2026 | 92 | 92.5 | 92.5 | 94 | 91 | 220,475 |
| July 01, 2026 | 92.5 | 92 | 92 | 95 | 91 | 652,615 |
| June 30, 2026 | 88.5 | 91 | 91 | 93 | 87 | 534,778 |
| June 29, 2026 | 92.26 | 88.5 | 88.5 | 95 | 87 | 618,909 |
| June 26, 2026 | 94 | 91 | 91 | 95 | 91 | 422,462 |
| June 25, 2026 | 96.5 | 93 | 93 | 98 | 91 | 584,043 |
| June 24, 2026 | 98.25 | 97 | 97 | 99 | 96 | 717,251 |
| June 23, 2026 | 102.97 | 98 | 98 | 107 | 98 | 893,304 |
| June 22, 2026 | 99.5 | 100 | 100 | 103 | 97 | 346,184 |
| June 19, 2026 | 97.4 | 99 | 99 | 102 | 97 | 246,720 |
| June 18, 2026 | 99 | 100 | 100 | 101 | 97 | 145,289 |