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	49.00p on 09-01-2026 at 05:12:33
Change	0.00p 0%
Buy	50.00p
Sell	48.00p

Last Trade:	Buy 823.00 at 49.97p
Day's Volume:	0
Last Close:	49.00p
Open:	0.00p
ISIN:	GB00BN7F1618

Day's Range	0.00p - 0.00p
52wk Range:	29.50p - 53.80p
Market Capitalisation:	£47.33m
VWAP:	0.00p
Shares in Issue:	96.60m

Sector:

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Ensilica (ENSI) Latest Trades
Buy*	823	49.97p	Ordinary	16:06:51 - 08-Jan-26
Sell*	1	48.80p	Ordinary	16:01:24 - 08-Jan-26
Buy*	274	49.85p	Ordinary	15:53:21 - 08-Jan-26
Sell*	6,178	48.711p	Ordinary	15:42:59 - 08-Jan-26
Buy*	20,040	49.89999p	Ordinary	15:34:35 - 08-Jan-26
Unknown*	40,092	49.89p	Ordinary	15:27:54 - 08-Jan-26
Sell*	515	48.60p	Ordinary	15:27:35 - 08-Jan-26
Buy*	452	49.89999p	Ordinary	15:26:35 - 08-Jan-26
Sell*	25,000	48.50p	Ordinary	15:15:40 - 08-Jan-26
Buy*	5,500	49.80p	Ordinary	15:01:01 - 08-Jan-26

See more Ensilica trades

Ensilica (ENSI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Jan 2026 (Fri)	49.00	49.00	49.00	49.00	0
8th Jan 2026 (Thu)	53.00	53.00	47.00	49.00	867,753
7th Jan 2026 (Wed)	53.00	53.80	52.50	53.80	1,035,022
6th Jan 2026 (Tue)	51.50	51.80	51.40	51.80	575,836
5th Jan 2026 (Mon)	50.00	51.50	49.00	51.00	983,779
2nd Jan 2026 (Fri)	49.00	50.80	47.00	49.00	731,766
1st Jan 2026 (Thu)	47.00	47.00	47.00	47.00	0
31st Dec 2025 (Wed)	46.00	48.00	46.00	47.00	266,719
30th Dec 2025 (Tue)	43.00	46.00	44.50	46.00	579,012
29th Dec 2025 (Mon)	38.50	43.00	42.00	42.00	724,489
26th Dec 2025 (Fri)	38.50	38.50	38.50	38.50	0
25th Dec 2025 (Thu)	38.50	38.50	38.50	38.50	0
24th Dec 2025 (Wed)	36.50	39.00	36.50	38.50	64,857
23rd Dec 2025 (Tue)	34.50	36.50	34.50	36.50	380,580
22nd Dec 2025 (Mon)	34.00	35.50	34.50	35.00	299,074
19th Dec 2025 (Fri)	34.00	33.50	33.50	33.50	17,186
18th Dec 2025 (Thu)	34.00	34.00	34.00	34.00	98,290
17th Dec 2025 (Wed)	34.00	34.00	33.00	34.00	181,147
16th Dec 2025 (Tue)	34.00	34.00	32.00	34.00	149,227
15th Dec 2025 (Mon)	35.00	35.50	32.00	32.00	631,268
12th Dec 2025 (Fri)	35.50	35.50	35.50	35.50	103,428
11th Dec 2025 (Thu)	36.00	36.00	35.00	35.50	224,322
10th Dec 2025 (Wed)	36.00	36.00	36.00	36.00	57,265
9th Dec 2025 (Tue)	36.50	36.50	36.00	36.00	88,873

See more Ensilica price history

Date	Source	Headline
Ensilica (ENSI) Regulatory News
7th Jan 2026 7:00 am	RNS	H1 FY 2026 Trading Update
27th Nov 2025 12:00 pm	RNS	Result of Annual General Meeting
27th Nov 2025 7:00 am	RNS	AGM Statement
24th Nov 2025 7:00 am	RNS	$1.4m Purchase Order for Satellite Payload ASIC
13th Nov 2025 4:05 pm	RNS	EnSilica to develop critical infrastructure chip
4th Nov 2025 7:00 am	RNS	Audited Results for the Year Ended 31 May 2025
3rd Nov 2025 7:00 am	RNS	Project Progress Update and New Contract Awards
17th Oct 2025 2:57 pm	RNS	Holding(s) in Company
16th Oct 2025 7:00 am	RNS	Trading Update
8th Oct 2025 7:00 am	RNS	Notice of Annual Results & Investor Presentation

See more Ensilica regulatory news

FTSE 100 Latest

Value10,044.69

Change-3.52