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
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
13th Oct 2025 (Mon) 50.20 50.20 48.00 48.00 274,476
10th Oct 2025 (Fri) 51.40 51.40 49.80 49.80 303,170
9th Oct 2025 (Thu) 51.20 51.20 50.60 51.20 404,883
8th Oct 2025 (Wed) 52.00 53.00 51.00 51.00 441,725
7th Oct 2025 (Tue) 53.60 53.60 51.80 51.80 1,012,719
6th Oct 2025 (Mon) 50.00 52.40 51.00 52.40 421,986
3rd Oct 2025 (Fri) 50.00 50.80 49.50 50.80 673,214
2nd Oct 2025 (Thu) 49.80 51.00 49.00 50.00 2,250,375
1st Oct 2025 (Wed) 41.00 49.80 41.00 49.80 2,313,817
30th Sep 2025 (Tue) 41.00 41.00 41.00 41.00 154,330
29th Sep 2025 (Mon) 41.00 41.00 41.00 41.00 96,126
26th Sep 2025 (Fri) 41.00 41.00 41.00 41.00 35,028
25th Sep 2025 (Thu) 40.80 41.80 40.50 41.00 86,441
24th Sep 2025 (Wed) 41.00 41.80 40.50 40.50 100,212
23rd Sep 2025 (Tue) 43.00 43.00 40.50 40.50 478,229
22nd Sep 2025 (Mon) 38.50 42.00 38.50 42.00 591,045
19th Sep 2025 (Fri) 38.50 38.50 38.50 38.50 88,957
18th Sep 2025 (Thu) 38.50 39.40 38.80 38.80 114,990
17th Sep 2025 (Wed) 39.00 39.00 38.50 38.50 102,600
16th Sep 2025 (Tue) 39.50 40.80 39.00 40.80 134,452
15th Sep 2025 (Mon) 42.50 43.90 38.00 41.00 959,035
12th Sep 2025 (Fri) 46.00 46.00 42.50 42.50 801,749
11th Sep 2025 (Thu) 45.00 45.00 44.50 44.50 201,045
10th Sep 2025 (Wed) 46.00 47.00 45.00 45.00 164,858
9th Sep 2025 (Tue) 43.50 46.00 43.50 46.00 276,374
8th Sep 2025 (Mon) 42.00 44.90 42.00 44.90 180,241
5th Sep 2025 (Fri) 42.00 42.10 42.00 42.10 51,962
4th Sep 2025 (Thu) 42.00 42.00 42.00 42.00 69,500
3rd Sep 2025 (Wed) 42.00 42.00 42.00 42.00 30,061
2nd Sep 2025 (Tue) 42.00 42.00 42.00 42.00 37,557
1st Sep 2025 (Mon) 42.50 42.00 42.00 42.00 160,317
FTSE 100 Latest
Value9,760.06
Change3.92