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	44.00p on 31-07-2025 at 18:00:05
Change	-0.50p -1.12%
Buy	45.00p
Sell	43.00p

Last Trade:	Buy 1,116.00 at 44.80p
Day's Volume:	68,810
Last Close:	44.00p
Open:	44.50p
ISIN:	GB00BN7F1618

Day's Range	44.00p - 44.50p
52wk Range:	29.50p - 56.00p
Market Capitalisation:	£42.50m
VWAP:	44.66662p
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*	1,116	44.80p	Ordinary	15:33:36 - 31-Jul-25
Sell*	3,928	43.65p	Ordinary	15:23:59 - 31-Jul-25
Sell*	241	43.65p	Ordinary	15:19:44 - 31-Jul-25
Buy*	1,400	44.80p	Ordinary	15:08:20 - 31-Jul-25
Buy*	2,500	44.50p	Ordinary	14:30:55 - 31-Jul-25
Buy*	1,000	44.50p	Ordinary	14:30:55 - 31-Jul-25
Sell*	200	43.00p	SI Trade	14:30:54 - 31-Jul-25
Buy*	34	45.00p	SI Trade	14:30:54 - 31-Jul-25
Buy*	111	45.00p	SI Trade	14:30:54 - 31-Jul-25
Buy*	200	45.00p	SI Trade	14:30:54 - 31-Jul-25

See more Ensilica trades

Ensilica (ENSI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Jul 2025 (Wed)	44.00	45.00	44.50	44.50	31,961
29th Jul 2025 (Tue)	44.00	44.50	44.50	44.50	299,678
28th Jul 2025 (Mon)	43.00	45.90	44.00	45.90	554,604
25th Jul 2025 (Fri)	40.50	43.00	40.50	43.00	618,934
24th Jul 2025 (Thu)	39.50	40.50	39.50	40.50	781,386
23rd Jul 2025 (Wed)	39.00	39.50	39.00	39.50	484,663
22nd Jul 2025 (Tue)	36.20	39.00	36.20	39.00	986,090
21st Jul 2025 (Mon)	37.00	37.00	37.00	37.00	107,544
18th Jul 2025 (Fri)	36.20	37.50	36.20	37.00	114,665
17th Jul 2025 (Thu)	37.50	37.00	37.00	37.00	64,452
16th Jul 2025 (Wed)	39.00	39.00	37.50	37.50	154,167
15th Jul 2025 (Tue)	39.00	39.00	39.00	39.00	17,421
14th Jul 2025 (Mon)	39.00	39.00	39.00	39.00	100,399
11th Jul 2025 (Fri)	39.00	39.00	39.00	39.00	85,313
10th Jul 2025 (Thu)	39.00	39.00	39.00	39.00	11,876
9th Jul 2025 (Wed)	39.00	39.00	39.00	39.00	6,000
8th Jul 2025 (Tue)	39.00	39.00	39.00	39.00	63,443
7th Jul 2025 (Mon)	39.00	39.00	39.00	39.00	72,489
4th Jul 2025 (Fri)	37.00	39.00	37.00	39.00	331,666
3rd Jul 2025 (Thu)	35.50	37.00	35.50	37.00	77,955
2nd Jul 2025 (Wed)	35.50	36.50	35.10	35.20	445,425
1st Jul 2025 (Tue)	36.90	38.00	35.50	35.50	236,193

See more Ensilica price history

Date	Source	Headline
Ensilica (ENSI) Regulatory News
16th Jul 2025 7:00 am	RNS	Grants of Options under Long Term Incentive Plan
1st Jul 2025 7:00 am	RNS	Appointment of Joint Broker
16th Jun 2025 7:00 am	RNS	Holding(s) in Company
12th Jun 2025 7:00 am	RNS	Contract Update
28th May 2025 7:00 am	RNS-R	EnSilica Establishes Engineering Hub in Cambridge
21st May 2025 7:00 am	RNS-R	New Satellite User Terminal Chips
8th May 2025 7:00 am	RNS-R	Investor Event - Mello 2025
7th May 2025 5:14 pm	RNS	Holding(s) in Company
14th Apr 2025 7:00 am	RNS-R	Investment in Space Industry Fuelling Chip Demand
10th Apr 2025 7:00 am	RNS	MoU with European Satellite Operator

See more Ensilica regulatory news

FTSE 100 Latest

Value9,132.81

Change-4.13