1. Share Prices

  2. Ensilica PLC (ENSI)

43.00p+0.47 (+1.08%)04 Aug 2025, 16:11
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ensilica PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 1, 202544.00p45.00p43.00p43.50p178,288
Jul 31, 202544.50p46.00p43.00p44.00p68,818
Jul 30, 202544.00p46.00p43.00p44.50p31,965
Jul 29, 202544.00p46.00p43.00p44.50p299,693
Jul 28, 202543.00p45.90p42.00p45.90p554,623
Jul 25, 202540.50p44.00p40.00p43.00p618,937
Jul 24, 202539.50p41.00p39.00p40.50p781,389
Jul 23, 202539.00p40.38p38.00p39.50p484,671
Jul 22, 202537.00p40.00p36.00p39.00p986,094
Jul 21, 202537.35p38.00p36.00p37.00p107,562
Jul 18, 202537.50p39.00p36.00p37.00p114,679
Jul 17, 202537.50p39.00p36.00p37.00p64,461
Jul 16, 202539.00p40.00p37.00p37.50p154,179
Jul 15, 202539.00p39.97p38.38p39.00p17,421
Jul 14, 202539.00p39.97p38.21p39.00p100,399
Jul 11, 202539.00p40.00p38.00p39.00p85,318
Jul 10, 202539.00p40.00p38.70p39.00p11,876
Jul 9, 202539.00p38.80p38.80p39.00p6,000
Jul 8, 202539.00p39.47p38.80p39.00p63,443
Jul 7, 202539.00p40.00p38.85p39.00p72,489
Jul 4, 202537.00p40.00p36.00p39.00p331,667
Jul 3, 202536.50p38.00p35.50p37.00p77,956
Jul 2, 202535.50p37.95p34.25p35.20p445,426
Jul 1, 202538.00p39.00p35.00p35.50p236,196
Jun 30, 202539.00p40.00p37.00p37.00p111,888
Jun 27, 202539.00p40.80p38.00p39.00p531,442
Jun 26, 202539.50p40.00p38.00p39.00p256,492
Jun 25, 202539.50p40.00p39.40p39.50p55,530
Jun 24, 202539.50p39.88p39.80p39.50p64,343
Jun 23, 202539.50p40.00p39.43p39.50p58,551
Jun 20, 202539.50p40.00p39.00p39.50p718,526
Jun 19, 202539.50p40.00p39.11p39.50p41,100
Jun 18, 202539.50p40.00p39.00p39.50p75,070
Jun 17, 202539.50p39.98p39.02p39.50p109,229
Jun 16, 202540.50p41.00p39.00p39.50p207,829
Jun 13, 202542.50p43.00p40.00p40.50p677,845
Jun 12, 202535.50p44.00p35.00p42.50p1,122,842
Jun 11, 202535.50p36.00p34.00p35.00p33,446
Jun 10, 202536.00p37.70p35.00p35.50p479,957
Jun 9, 202536.00p36.97p35.00p36.00p224,456
Jun 6, 202536.00p36.97p35.63p36.00p167,523
Jun 5, 202536.00p36.67p35.63p36.00p95,772
Jun 4, 202536.00p36.97p36.00p36.00p430,212
Jun 3, 202536.00p36.97p35.03p36.00p598,017
Jun 2, 202534.50p37.00p34.00p36.00p927,325
May 30, 202534.50p35.95p34.00p34.50p277,451
May 29, 202534.50p36.00p33.00p34.50p304,956
May 28, 202532.50p35.95p32.00p34.50p608,425
May 27, 202532.50p33.00p32.00p32.50p267,689
May 23, 202532.50p32.98p32.00p32.00p62,179
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC489.0022.93
Clarkson PLC3,695.008.20
Lloyds Banking Group PLC81.707.87
Aston Martin Lagonda Global Holdings PLC71.907.23
Watches Of Switzerland Group PLC347.606.36
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC380.00-20.83
Moonpig Group PLC201.00-4.51
Senior PLC186.20-4.02
Haleon PLC355.80-2.63
Rentokil Initial PLC353.50-2.24
Pantheon Infrastructure PLC102.00-1.92