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 History

Time period:
to
Date Open High Low Close Volume
31st Jul 2025 (Thu) 44.50 44.50 44.00 44.00 68,810
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
30th Jun 2025 (Mon) 39.00 38.50 37.00 37.00 111,884
27th Jun 2025 (Fri) 39.00 40.80 38.10 39.00 531,438
26th Jun 2025 (Thu) 39.50 39.50 39.00 39.00 256,488
25th Jun 2025 (Wed) 39.50 39.50 39.50 39.50 55,530
24th Jun 2025 (Tue) 39.50 39.50 39.50 39.50 64,343
23rd Jun 2025 (Mon) 40.00 40.00 40.00 39.50 58,550
20th Jun 2025 (Fri) 39.50 39.50 39.50 39.50 718,524
19th Jun 2025 (Thu) 39.50 39.50 39.50 39.50 41,100
18th Jun 2025 (Wed) 39.50 39.50 39.50 39.50 75,070
17th Jun 2025 (Tue) 39.50 39.50 39.50 39.50 109,229
16th Jun 2025 (Mon) 40.50 40.50 39.50 39.50 207,827
13th Jun 2025 (Fri) 42.50 42.50 40.50 40.50 677,843
12th Jun 2025 (Thu) 35.50 43.50 36.00 42.50 1,122,829
11th Jun 2025 (Wed) 35.50 35.50 35.00 35.00 33,443
10th Jun 2025 (Tue) 36.00 37.70 35.50 35.50 479,949
9th Jun 2025 (Mon) 36.00 36.00 36.00 36.00 224,456
6th Jun 2025 (Fri) 36.00 36.00 36.00 36.00 167,523
5th Jun 2025 (Thu) 36.00 36.00 36.00 36.00 95,772
4th Jun 2025 (Wed) 36.00 36.00 36.00 36.00 430,212
3rd Jun 2025 (Tue) 36.00 36.00 36.00 36.00 598,017
2nd Jun 2025 (Mon) 34.50 36.00 34.50 36.00 927,320
FTSE 100 Latest
Value9,068.58
Change-64.23