If you invested 1000 GBp in EnSilica plc (ENSI.L) since IPO date, it would be worth 1,470.59 GBp as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 3 years ago would be worth 1,145.04 GBp, while 1000 GBp invested 1 year ago would be worth 1,744.19 GBp. This corresponds to total returns of 47.06%, 14.5%, 74.42%, respectively, with annualized returns of 9.63%, 4.61%, 74.42%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 17, 2026 | 96.4 | 98 | 98 | 101 | 96 | 277,561 |
| June 16, 2026 | 99 | 96.5 | 96.5 | 100 | 94 | 616,140 |
| June 15, 2026 | 102 | 99 | 99 | 107 | 98 | 615,046 |
| June 12, 2026 | 97 | 101 | 101 | 106.5 | 97 | 779,177 |
| June 11, 2026 | 95 | 97.6 | 97.6 | 99 | 94 | 904,933 |
| June 10, 2026 | 96 | 92 | 92 | 97 | 91 | 699,222 |
| June 09, 2026 | 98 | 95.6 | 95.6 | 99 | 94 | 561,895 |
| June 08, 2026 | 101 | 98.8 | 98.8 | 102 | 95 | 819,684 |
| June 05, 2026 | 99.5 | 103 | 103 | 107.9 | 98 | 942,889 |
| June 04, 2026 | 101 | 99 | 99 | 101 | 97 | 797,266 |
| June 03, 2026 | 110.5 | 99 | 99 | 112 | 98 | 2.19M |
| June 02, 2026 | 119 | 109.5 | 109.5 | 119 | 107 | 704,664 |
| June 01, 2026 | 120 | 117 | 117 | 124 | 113 | 1.54M |
| May 29, 2026 | 116 | 113 | 113 | 119 | 110 | 570,934 |
| May 28, 2026 | 116.5 | 116 | 116 | 120 | 115 | 878,251 |
| May 27, 2026 | 119 | 118 | 118 | 120.95 | 113 | 1.55M |
| May 26, 2026 | 96 | 109 | 109 | 110 | 94 | 1.99M |
| May 22, 2026 | 102.5 | 93.8 | 93.8 | 103 | 91 | 1.96M |
| May 21, 2026 | 103 | 102 | 102 | 105 | 98 | 1.08M |
| May 20, 2026 | 105.5 | 104.5 | 104.5 | 107 | 102.21 | 610,656 |
| May 19, 2026 | 107 | 105.5 | 105.5 | 120 | 105 | 1.13M |
| May 18, 2026 | 113.89 | 107.5 | 107.5 | 119 | 100 | 2.17M |
| May 15, 2026 | 122 | 112 | 112 | 125 | 110 | 1.1M |
| May 14, 2026 | 119.5 | 123 | 123 | 126 | 118 | 1.76M |
| May 13, 2026 | 112 | 119 | 119 | 122 | 109 | 1.97M |
| May 12, 2026 | 119.98 | 108 | 108 | 120 | 102 | 3.44M |
| May 11, 2026 | 110 | 118 | 118 | 124 | 107 | 5.87M |
| May 08, 2026 | 97 | 106 | 106 | 107 | 97 | 2.67M |