Education
About Us
Working with TipRanks
Follow Us
Ensilica PLC (GB:ENSI)
LSE:ENSI
Time Period
1Y
Events
Historical Prices
Rows:
Jan 27, 2026
49.00
51.20
49.00
51.20
51.20
+4.49%
281,041
1.11
Jan 26, 2026
46.00
52.00
45.82
49.00
49.00
+6.52%
564,504
2.28
Jan 23, 2026
46.00
47.00
45.00
46.00
46.00
+1.77%
142,770
0.57
Jan 22, 2026
45.50
47.00
45.00
45.20
45.20
-0.66%
181,491
0.72
Jan 21, 2026
45.50
46.00
45.00
45.50
45.50
0.00%
136,621
0.55
Jan 20, 2026
46.00
46.00
45.00
45.50
45.50
-1.09%
107,501
0.43
Jan 19, 2026
47.50
49.00
45.00
46.00
46.00
-3.16%
370,431
1.46
Jan 16, 2026
48.00
49.00
46.00
47.50
47.50
-1.45%
162,403
0.61
Jan 15, 2026
48.50
49.00
47.03
48.20
48.20
-0.62%
259,607
0.98
Jan 14, 2026
49.00
49.19
47.99
48.50
48.50
-1.02%
93,941
0.35
Jan 13, 2026
49.00
50.00
48.00
49.00
49.00
0.00%
70,666
0.26
Jan 12, 2026
49.00
50.00
48.00
49.00
49.00
0.00%
272,243
1.00
Jan 09, 2026
49.00
51.00
48.00
49.00
49.00
0.00%
242,856
0.89
Jan 08, 2026
52.50
53.00
46.00
49.00
49.00
-8.92%
867,809
3.24
Jan 07, 2026
53.50
56.00
52.00
53.80
53.80
+3.86%
1,035,180
3.87
Jan 06, 2026
51.50
52.00
51.00
51.80
51.80
+1.57%
575,836
2.17
Jan 05, 2026
49.00
52.90
48.00
51.00
51.00
+4.08%
983,934
3.79
Jan 02, 2026
47.00
51.00
47.00
49.00
49.00
+4.26%
731,822
2.58
Dec 31, 2025
46.00
48.00
45.05
47.00
47.00
+2.17%
266,735
0.84
Dec 30, 2025
43.00
46.00
43.00
46.00
46.00
+9.52%
579,064
1.87
Dec 29, 2025
38.50
44.00
38.00
42.00
42.00
+9.09%
724,526
2.42
Dec 24, 2025
36.50
39.00
35.00
38.50
38.50
+5.48%
64,864
0.22
Dec 23, 2025
35.50
38.00
34.50
36.50
36.50
+4.29%
380,594
1.29
Dec 22, 2025
34.00
37.00
32.00
35.00
35.00
+4.48%
299,093
1.03
Dec 19, 2025
34.00
35.00
33.50
33.50
33.50
-1.47%
17,186
0.06
Dec 18, 2025
34.00
35.00
33.00
34.00
34.00
0.00%
98,318
0.32
Dec 17, 2025
34.00
35.00
33.00
34.00
34.00
0.00%
181,147
0.59
Dec 16, 2025
34.00
34.60
32.00
34.00
34.00
+6.25%
149,227
0.49
Dec 15, 2025
35.50
36.00
32.00
32.00
32.00
-9.86%
631,276
2.13
Dec 12, 2025
35.50
36.00
35.00
35.50
35.50
0.00%
103,440
0.35
Dec 11, 2025
36.00
36.00
35.00
35.50
35.50
-1.39%
224,326
0.73
Dec 10, 2025
36.00
36.70
35.26
36.00
36.00
0.00%
57,265
0.18
Dec 09, 2025
36.50
37.00
35.00
36.00
36.00
0.00%
88,877
0.28
Dec 08, 2025
37.00
38.00
36.00
36.00
36.00
-2.70%
118,433
0.37
Dec 05, 2025
37.00
38.00
37.00
37.00
37.00
0.00%
97,176
0.30
Dec 04, 2025
37.00
38.00
36.00
37.00
37.00
0.00%
105,736
0.32
Dec 03, 2025
38.00
39.00
36.00
37.00
37.00
-2.63%
201,182
0.62
Dec 02, 2025
37.50
39.00
37.00
38.00
38.00
-1.30%
125,008
0.39
Dec 01, 2025
37.50
39.00
36.90
38.50
38.50
+2.67%
76,448
0.24
Nov 28, 2025
37.50
38.96
36.35
37.50
37.50
+1.35%
219,853
0.69
Nov 27, 2025
36.50
38.96
36.31
37.00
37.00
+1.37%
212,228
0.67
Nov 26, 2025
36.50
37.00
36.00
36.50
36.50
0.00%
190,114
0.59
Nov 25, 2025
37.00
38.50
36.00
36.50
36.50
-1.35%
107,386
0.33
Nov 24, 2025
38.00
39.00
36.00
37.00
37.00
-1.33%
93,655
0.29
Nov 21, 2025
37.50
38.20
36.50
37.50
37.50
0.00%
8,724
0.03
Nov 20, 2025
38.00
39.00
36.61
37.50
37.50
-1.32%
62,878
0.19
Nov 19, 2025
37.00
39.00
36.00
38.00
38.00
+1.33%
316,467
0.98
Nov 18, 2025
37.00
38.00
36.00
37.50
37.50
-1.32%
247,173
0.77
Nov 17, 2025
39.50
40.00
36.00
38.00
38.00
-2.56%
167,119
0.52
Nov 14, 2025
40.00
41.00
39.00
39.00
39.00
-2.50%
209,520
0.66
Rows: