EnSilica plc (ENSI.L) LSE

38.50

+2(+5.48%)

Updated at December 24 12:26PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 202536.538.538.5393564,866
December 23, 202534.536.536.53834.5380,595
December 22, 20253435353633299,097
December 19, 20253433.533.53533.518,073
December 18, 20253434.9534.95353398,319
December 17, 20253434.734.73533158,411
December 16, 202534343434.632149,227
December 15, 20253532323632631,277
December 12, 20253635.335.33635103,441
December 11, 20253635.535.53635224,326
December 10, 202536363636.735.2677,025
December 09, 202536.53535373588,878
December 08, 20253736363836118,439
December 05, 20253737373837105,498
December 04, 202537.1937373836105,735
December 03, 20253937373936201,183
December 02, 20253938383937125,012
December 01, 202537.538.538.53936.976,448
November 28, 202537.537.537.538.9636.35219,853
November 27, 202536.5373738.9636.31227,728
November 26, 202536.536.536.53736190,117
November 25, 202538.536.536.538.536107,389
November 24, 2025383737393693,660
November 21, 202537.537.537.538.236.512,111
November 20, 20253837.537.53936.6168,938
November 19, 2025383838.43936275,628
November 18, 20253737.537.53836247,172
November 17, 202539.538384036167,123
November 14, 202540.4539394139211,520
November 13, 202539404041.9938430,573
November 12, 202539.013939403844,742
November 11, 202539.539.539.54039121,651
November 10, 202539.539.539.54039106,271
November 07, 202540.539394138143,539
November 06, 20254140404140220,580
November 05, 20254240.540.54340395,591
November 04, 20254443434441215,574
November 03, 202545.543.543.546.8843.4369,417
October 31, 202542.543434442112,044
October 30, 202542.54444444266,304
October 29, 202542.542.542.54342214,270
October 28, 202542.542.942.94342100,475
October 27, 20254342.842.84342124,927
October 24, 202541.943.143.143.141.9137,815
October 23, 202541.542.542.54341287,632
October 22, 202541.541.241.241.9941.1200,459
October 21, 202541.541.541.54241.3899,467
October 20, 202541.541.541.542.9741127,024
October 17, 20254342424440.6344,900
October 16, 20254043.443.44439910,311
October 15, 202545.545.545.54645159,095
October 14, 202548474748.6545336,897
October 13, 202549484850.247274,489
October 10, 202551.449.849.851.449303,190
October 09, 202551.251.251.25250249,896
October 08, 20255251515350366,740
October 07, 202553.651.851.853.651573,764
October 06, 20255152.452.452.449422,020
October 03, 20255050.850.850.849535,483
October 02, 202549.8505052491.75M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved