Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Ensilica (ENSI) Share Price

Intraday
Historical

Price	87.50p on 05-05-2026 at 18:20:07
Change	16.00p 22.22%
Buy	89.00p
Sell	86.00p

Last Trade:	Unknown 6,000.00 at 88.00p
Day's Volume:	6,543,916
Last Close:	88.00p
Open:	74.00p
ISIN:	GB00BN7F1618

Day's Range	79.00p - 88.00p
52wk Range:	32.00p - 88.50p
Market Capitalisation:	£103.73m
VWAP:	82.95276p
Shares in Issue:	117.88m

Sector:

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Ensilica (ENSI) Latest Trades
Unknown*	6,000	88.00p	OTC Trade	17:06:29 - 05-May-26
Unknown*	50,000	81.00p	Ordinary	16:38:31 - 05-May-26
Buy*	22,232	88.00p	Suspected BUY Trade	16:35:24 - 05-May-26
Buy*	15,000	89.00p	Ordinary	16:31:30 - 05-May-26
Buy*	1,800	87.55p	Ordinary	16:29:14 - 05-May-26
Buy*	44	89.00p	SI Trade	16:25:55 - 05-May-26
Buy*	224	89.00p	SI Trade	16:25:55 - 05-May-26
Sell*	117	86.00p	SI Trade	16:25:55 - 05-May-26
Buy*	112	89.00p	SI Trade	16:25:55 - 05-May-26
Buy*	46	89.00p	SI Trade	16:25:55 - 05-May-26

See more Ensilica trades

Ensilica (ENSI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th May 2026 (Mon)	72.00	72.00	72.00	72.00	0
1st May 2026 (Fri)	65.40	72.00	65.40	72.00	1,752,821
30th Apr 2026 (Thu)	70.00	70.00	66.00	66.80	795,205
29th Apr 2026 (Wed)	63.20	65.20	63.00	65.20	920,598
28th Apr 2026 (Tue)	64.00	64.00	61.00	63.00	1,202,242
27th Apr 2026 (Mon)	67.00	67.00	63.50	64.00	1,221,433
24th Apr 2026 (Fri)	70.00	70.40	67.00	67.00	1,305,950
23rd Apr 2026 (Thu)	71.00	75.50	70.00	70.00	3,941,280
22nd Apr 2026 (Wed)	69.00	69.00	66.00	66.00	1,486,179
21st Apr 2026 (Tue)	69.00	69.00	69.00	69.00	746,206
20th Apr 2026 (Mon)	68.00	70.50	67.50	69.00	2,304,997
17th Apr 2026 (Fri)	52.50	68.00	54.00	68.00	3,539,321
16th Apr 2026 (Thu)	52.60	52.60	51.00	52.50	365,327
15th Apr 2026 (Wed)	49.50	51.60	49.50	51.60	891,827
14th Apr 2026 (Tue)	49.50	49.80	49.00	49.80	93,810
13th Apr 2026 (Mon)	49.50	50.00	50.00	50.00	248,931
10th Apr 2026 (Fri)	49.50	49.50	49.50	49.50	460,757
9th Apr 2026 (Thu)	49.50	49.80	49.50	49.50	230,261
8th Apr 2026 (Wed)	48.25	49.50	48.25	49.50	423,587
7th Apr 2026 (Tue)	48.00	48.75	48.00	48.25	576,854
6th Apr 2026 (Mon)	48.00	48.00	48.00	48.00	0

See more Ensilica price history

Date	Source	Headline
Ensilica (ENSI) Regulatory News
30th Apr 2026 5:30 pm	RNS	Total Voting Rights
23rd Apr 2026 7:00 am	RNS	Major SpaceTech Contracts
15th Apr 2026 7:00 am	RNS	Cross-Trading on the U.S. OTCQX Market
7th Apr 2026 11:26 am	RNS	Result of GM, Major New Shareholder and TVR
31st Mar 2026 5:00 pm	RNS	Total Voting Rights
31st Mar 2026 7:00 am	RNS-R	EnSilica selected for UK CHERI Adoption Collective
30th Mar 2026 1:20 pm	RNS	Intention for shares to trade on the OTCQB Market
24th Mar 2026 11:17 am	RNS	Holding(s) in Company
19th Mar 2026 7:00 am	RNS	Holding(s) in Company
18th Mar 2026 7:00 am	RNS	Result of Retail Offer & Notice of GM

See more Ensilica regulatory news

FTSE 100 Latest

Value10,219.11

Change-144.82