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	68.50p on 22-04-2026 at 07:40:09
Change	-0.50p -0.72%
Buy	69.00p
Sell	68.00p

Last Trade:	Sell 724.00 at 68.49p
Day's Volume:	102,955
Last Close:	69.00p
Open:	69.00p
ISIN:	GB00BN7F1618

Day's Range	68.50p - 69.00p
52wk Range:	32.00p - 70.50p
Market Capitalisation:	£80.75m
VWAP:	68.6605p
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
Sell*	724	68.49p	Ordinary	08:36:12 - 22-Apr-26
Buy*	14	68.99p	Ordinary	08:36:02 - 22-Apr-26
Sell*	1,449	68.49p	Ordinary	08:35:10 - 22-Apr-26
Buy*	8	68.99p	Ordinary	08:34:52 - 22-Apr-26
Sell*	8,944	68.26p	Ordinary	08:34:36 - 22-Apr-26
Buy*	1,451	68.90p	Ordinary	08:34:09 - 22-Apr-26
Buy*	72	68.99p	Ordinary	08:34:06 - 22-Apr-26
Buy*	178	68.99p	Ordinary	08:34:05 - 22-Apr-26
Buy*	127	68.99p	Ordinary	08:34:02 - 22-Apr-26
Sell*	1,460	68.49p	Ordinary	08:32:50 - 22-Apr-26

See more Ensilica trades

Ensilica (ENSI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
3rd Apr 2026 (Fri)	48.00	48.00	48.00	48.00	0
2nd Apr 2026 (Thu)	48.00	48.00	48.00	48.00	74,667
1st Apr 2026 (Wed)	48.00	49.00	47.00	49.00	154,411
31st Mar 2026 (Tue)	47.00	49.00	47.00	47.00	158,810
30th Mar 2026 (Mon)	48.00	48.00	47.00	47.50	376,109
27th Mar 2026 (Fri)	48.00	48.00	47.00	47.00	117,421
26th Mar 2026 (Thu)	48.00	48.00	47.90	48.00	116,499
25th Mar 2026 (Wed)	48.00	48.00	48.00	48.00	549,587
24th Mar 2026 (Tue)	47.00	48.00	47.00	48.00	190,686
23rd Mar 2026 (Mon)	49.00	50.00	47.00	47.00	323,964

See more Ensilica price history

Date	Source	Headline
Ensilica (ENSI) Regulatory News
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
17th Mar 2026 12:55 pm	RNS	Holdings in Company
13th Mar 2026 7:01 am	RNS	Retail Offer to raise up to Â£0.3 million

See more Ensilica regulatory news

FTSE 100 Latest

Value10,500.18

Change2.09