Ensilica PLC (GB:ENSI)
LSE:ENSI
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
49.50
50.00
49.00
49.50
49.50
0.00%
230,264
0.91
Apr 08, 2026
48.25
50.00
48.00
49.50
49.50
+2.59%
423,618
1.70
Apr 07, 2026
48.00
49.50
47.00
48.25
48.25
+0.52%
576,895
2.27
Apr 06, 2026
48.00
49.00
47.00
48.00
48.00
0.00%
0
0.00
Apr 03, 2026
48.00
49.00
47.00
48.00
48.00
0.00%
0
0.00
Apr 02, 2026
48.00
49.00
47.00
48.00
48.00
-2.04%
74,676
0.25
Apr 01, 2026
48.00
49.00
47.00
49.00
49.00
+4.26%
154,439
0.51
Mar 31, 2026
47.50
49.00
47.00
47.00
47.00
-1.05%
158,825
0.53
Mar 30, 2026
48.00
49.00
46.00
47.50
47.50
+1.06%
376,120
1.26
Mar 27, 2026
48.00
49.00
46.00
47.00
47.00
-2.08%
117,431
0.38
Mar 26, 2026
48.00
49.00
47.00
48.00
48.00
0.00%
116,514
0.37
Mar 25, 2026
48.00
49.00
47.00
48.00
48.00
0.00%
549,597
1.79
Mar 24, 2026
47.00
49.00
46.55
48.00
48.00
+2.13%
190,694
0.63
Mar 23, 2026
49.00
50.00
46.00
47.00
47.00
-2.08%
323,990
1.08
Mar 20, 2026
49.50
50.00
48.00
48.00
48.00
-3.03%
139,084
0.46
Mar 19, 2026
50.00
51.00
49.00
49.50
49.50
-1.00%
98,995
0.32
Mar 18, 2026
49.00
51.00
48.99
50.00
50.00
+4.17%
338,250
1.12
Mar 17, 2026
48.00
49.00
47.00
48.00
48.00
0.00%
885,414
3.05
Mar 16, 2026
48.50
49.00
47.00
48.00
48.00
-1.84%
131,634
0.45
Mar 13, 2026
48.50
49.00
48.00
48.90
48.90
-0.20%
525,682
1.85
Mar 12, 2026
49.00
50.00
48.00
49.00
49.00
-1.01%
150,747
0.52
Mar 11, 2026
51.50
53.00
48.25
49.50
49.50
-2.94%
156,209
0.54
Mar 10, 2026
51.50
53.00
50.00
51.00
51.00
+6.25%
325,002
1.12
Mar 09, 2026
51.00
52.00
48.00
48.00
48.00
-5.88%
231,908
0.81
Mar 06, 2026
51.00
52.00
50.10
51.00
51.00
0.00%
126,725
0.44
Mar 05, 2026
51.00
52.00
50.75
51.00
51.00
+2.00%
145,968
0.51
Mar 04, 2026
49.50
52.00
49.00
50.00
50.00
0.00%
144,723
0.51
Mar 03, 2026
51.50
53.00
49.00
50.00
50.00
-3.85%
303,657
1.08
Mar 02, 2026
53.00
54.00
50.00
52.00
52.00
-1.89%
278,370
0.99
Feb 27, 2026
50.00
54.00
50.00
53.00
53.00
+6.00%
749,744
2.77
Feb 26, 2026
49.50
51.00
49.00
50.00
50.00
+1.01%
180,404
0.67
Feb 25, 2026
49.50
50.00
49.00
49.50
49.50
0.00%
101,337
0.37
Feb 24, 2026
49.50
50.00
49.00
49.50
49.50
0.00%
65,335
0.24
Feb 23, 2026
49.50
50.00
49.00
49.50
49.50
+1.02%
38,475
0.14
Feb 20, 2026
49.50
50.00
49.00
49.00
49.00
-1.61%
96,309
0.35
Feb 19, 2026
49.50
50.00
49.02
49.80
49.80
+0.61%
76,750
0.28
Feb 18, 2026
49.50
50.00
48.00
49.50
49.50
0.00%
156,450
0.57
Feb 17, 2026
49.00
50.00
48.00
49.50
49.50
0.00%
285,898
1.06
Feb 16, 2026
49.50
50.00
48.00
49.00
49.00
-1.01%
90,874
0.33
Feb 13, 2026
50.00
50.00
48.60
49.50
49.50
-1.00%
91,481
0.33
Feb 12, 2026
49.00
51.00
48.65
50.00
50.00
+2.04%
111,719
0.40
Feb 11, 2026
48.50
50.00
48.00
49.00
49.00
0.00%
165,077
0.59
Feb 10, 2026
48.50
50.00
48.00
49.00
49.00
+1.03%
105,188
0.37
Feb 09, 2026
49.00
50.00
47.50
48.50
48.50
-1.02%
323,870
1.16
Feb 06, 2026
49.50
50.00
48.00
49.00
49.00
-2.00%
243,979
0.88
Feb 05, 2026
53.00
54.00
49.00
50.00
50.00
-2.91%
514,181
1.90
Feb 04, 2026
51.50
53.00
50.00
51.50
51.50
+0.98%
143,846
0.53
Feb 03, 2026
50.50
54.80
50.00
51.00
51.00
-1.16%
788,982
3.02
Feb 02, 2026
50.00
51.60
48.00
51.60
51.60
+3.20%
434,340
1.66
Jan 30, 2026
51.00
52.00
49.00
50.00
50.00
-1.96%
1,061,212
4.29
Rows: