Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ensilica (ENSI) Share Price

Price 40.00p on 14-11-2025 at 08:19:50
Change 0.00p 0%
Buy 41.00p
Sell 39.00p
Last Trade: Buy 1,252.00 at 40.40p
Day's Volume: 2,231
Last Close: 40.00p
Open: 40.00p
ISIN: GB00BN7F1618
Day's Range 40.00p - 40.00p
52wk Range: 29.50p - 53.60p
Market Capitalisation: £38.64m
VWAP: 40.42106p
Shares in Issue: 96.60m

Sector:

Listed In: FTSE AIM All-Share,

Ensilica (ENSI) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 1,252 40.40p Ordinary
08:19:48 - 14-Nov-25
Buy* 12,361 40.448p Ordinary
16:29:53 - 13-Nov-25
Buy* 10,000 40.31p Ordinary
16:28:08 - 13-Nov-25
Sell* 32 39.21p Ordinary
16:27:48 - 13-Nov-25
Sell* 1,425 39.21p Ordinary
16:23:44 - 13-Nov-25
Buy* 725 40.50p Ordinary
16:23:40 - 13-Nov-25
Sell* 25,000 39.50p Ordinary
16:23:00 - 13-Nov-25
Sell* 1,000 40.015p Ordinary
16:18:50 - 13-Nov-25
Sell* 5,000 40.10p Ordinary
16:18:45 - 13-Nov-25
Sell* 10,000 40.10p Ordinary
16:18:42 - 13-Nov-25
See more Ensilica trades

Ensilica (ENSI) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Nov 2025 (Fri) 40.00 40.00 40.00 40.00 2,231
13th Nov 2025 (Thu) 39.00 41.50 39.00 40.00 430,564
12th Nov 2025 (Wed) 39.50 40.00 39.00 39.00 44,728
11th Nov 2025 (Tue) 39.50 40.00 39.50 39.50 119,163
10th Nov 2025 (Mon) 39.50 39.50 39.50 39.50 106,261
7th Nov 2025 (Fri) 40.50 40.50 39.00 39.00 143,532
6th Nov 2025 (Thu) 41.00 41.00 40.00 40.00 220,569
5th Nov 2025 (Wed) 42.00 42.00 40.50 40.50 395,578
4th Nov 2025 (Tue) 44.00 44.00 43.00 43.00 215,546
3rd Nov 2025 (Mon) 45.50 46.00 43.50 43.50 369,400
31st Oct 2025 (Fri) 42.50 43.00 42.50 43.00 112,032
30th Oct 2025 (Thu) 42.50 44.00 42.50 44.00 66,292
29th Oct 2025 (Wed) 42.50 42.50 42.50 42.50 214,270
28th Oct 2025 (Tue) 42.50 43.00 42.50 42.50 100,338
27th Oct 2025 (Mon) 43.00 43.00 42.80 42.80 124,915
24th Oct 2025 (Fri) 41.90 43.10 41.90 43.10 301,885
23rd Oct 2025 (Thu) 41.50 42.50 41.50 42.50 287,610
22nd Oct 2025 (Wed) 41.50 41.50 41.20 41.20 200,459
21st Oct 2025 (Tue) 41.50 41.50 41.40 41.50 99,467
20th Oct 2025 (Mon) 41.50 42.00 41.50 41.50 127,005
17th Oct 2025 (Fri) 43.00 44.00 41.50 41.50 595,160
16th Oct 2025 (Thu) 43.00 43.50 41.00 43.40 910,273
15th Oct 2025 (Wed) 45.50 45.80 45.50 45.50 159,089
14th Oct 2025 (Tue) 48.00 48.00 47.00 47.00 336,887
See more Ensilica price history

Ensilica (ENSI) Share News

IN BRIEF: Ensilica chip production supported by government award

13th Nov 2025 21:36

EnSilica PLC - Oxford, England-based computer chip maker - Receives GBP5 million "Contract for Innovation" from the UK government's Department for Science, Innovation & Technology following a competitive process. The commercial-off-the-shelf Capability Hardware Enhanced RISC Instructions compliant secure processor chip developed under the contract will target next-generation of quantum resilient applications. The contract will be phased over two stages. Stage one sees GBP1.5 million specification and prototype development to be completed by March 2026. Stage 2 sees GBP3.5 million verification, silicon implementation and productisation, concluding by March 2028. The contract will cover the direct cost of development from specification to productisation. The contract will be gated against a break clause subject to continuation of funding for stage 2. Read More

EARNINGS: Focusrite profit up; Cordel "excited" about prospects

4th Nov 2025 11:52

(Alliance News) - The following is a round-up of earnings for London-listed companies, issued since last week and not separately reported by Alliance News: Read More

EnSilica wins new satellite contracts and reaches auto chip milestone

3rd Nov 2025 13:20

(Alliance News) - EnSilica PLC on Monday said it has secured new contracts in the space communications sector and achieved a "milestone" in its automotive chip programme, ahead of its annual results due Tuesday. Read More

UK earnings, trading statements calendar - next 7 days

28th Oct 2025 14:42

Read More

TRADING UPDATES: Anglo Asian copper production rises, backs guidance

16th Oct 2025 18:47

(Alliance News) - The following is a round-up of trading updates by London-listed companies, issued on Thursday and not separately reported by Alliance News: Read More

See more Ensilica news
FTSE 100 Latest
Value9,700.02
Change-107.66

Login to your account

Forgot Password?

Not Registered