EnSilica PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 81.500 | 83.000 | 78.800 | 78.800 | 78.800 | 317,640 |
| 2026-07-27 | 80.500 | 84.000 | 79.000 | 81.500 | 81.500 | 612,237 |
| 2026-07-24 | 80.500 | 82.000 | 79.000 | 79.600 | 79.600 | 187,541 |
| 2026-07-23 | 80.500 | 82.000 | 79.000 | 80.000 | 80.000 | 134,179 |
| 2026-07-22 | 80.000 | 82.000 | 79.000 | 80.000 | 80.000 | 505,436 |
| 2026-07-21 | 82.000 | 83.000 | 79.000 | 79.000 | 79.000 | 424,148 |
| 2026-07-20 | 86.000 | 87.000 | 81.000 | 82.000 | 82.000 | 300,479 |
| 2026-07-17 | 87.500 | 90.000 | 85.000 | 85.000 | 85.000 | 300,292 |
| 2026-07-16 | 86.500 | 89.000 | 85.800 | 85.800 | 85.800 | 232,657 |
| 2026-07-15 | 89.000 | 91.000 | 86.000 | 87.000 | 87.000 | 267,929 |
| 2026-07-14 | 91.000 | 92.000 | 87.000 | 88.000 | 88.000 | 279,153 |
| 2026-07-13 | 91.500 | 93.000 | 90.000 | 91.000 | 91.000 | 277,835 |
| 2026-07-10 | 89.500 | 92.000 | 88.000 | 92.000 | 92.000 | 166,493 |
| 2026-07-09 | 91.500 | 93.000 | 88.000 | 88.000 | 88.000 | 398,174 |
| 2026-07-08 | 91.000 | 93.000 | 90.000 | 90.000 | 90.000 | 579,388 |
| 2026-07-07 | 92.500 | 94.000 | 89.000 | 90.000 | 90.000 | 1,202,394 |
| 2026-07-06 | 92.500 | 94.000 | 91.000 | 92.500 | 92.500 | 201,232 |
| 2026-07-03 | 92.500 | 94.000 | 91.000 | 94.000 | 94.000 | 109,632 |
| 2026-07-02 | 92.000 | 94.000 | 91.000 | 92.500 | 92.500 | 220,469 |
| 2026-07-01 | 92.500 | 95.000 | 91.000 | 92.000 | 92.000 | 652,619 |
| 2026-06-30 | 88.500 | 93.000 | 87.000 | 91.000 | 91.000 | 570,968 |
| 2026-06-29 | 92.000 | 95.000 | 87.000 | 88.500 | 88.500 | 618,902 |
| 2026-06-26 | 94.000 | 95.000 | 91.000 | 91.000 | 91.000 | 422,458 |
| 2026-06-25 | 96.500 | 98.000 | 92.000 | 93.000 | 93.000 | 663,035 |
| 2026-06-24 | 98.500 | 99.000 | 96.000 | 97.000 | 97.000 | 767,250 |
| 2026-06-23 | 101.50 | 107.00 | 98.000 | 98.000 | 98.000 | 893,302 |
| 2026-06-22 | 99.500 | 103.00 | 97.000 | 100.00 | 100.00 | 346,184 |
| 2026-06-19 | 99.000 | 102.45 | 97.000 | 99.000 | 99.000 | 246,712 |
| 2026-06-18 | 99.000 | 101.00 | 97.000 | 100.00 | 100.00 | 145,281 |
| 2026-06-17 | 97.000 | 101.00 | 96.000 | 98.000 | 98.000 | 277,562 |
| 2026-06-16 | 99.000 | 100.00 | 94.000 | 96.500 | 96.500 | 616,143 |
| 2026-06-15 | 101.50 | 107.00 | 98.000 | 99.000 | 99.000 | 605,050 |
| 2026-06-12 | 98.000 | 106.50 | 97.000 | 101.00 | 101.00 | 779,167 |
| 2026-06-11 | 95.000 | 99.000 | 94.000 | 97.600 | 97.600 | 904,940 |
| 2026-06-10 | 96.000 | 97.000 | 91.000 | 92.000 | 92.000 | 699,227 |
| 2026-06-09 | 98.500 | 99.000 | 94.000 | 95.600 | 95.600 | 561,895 |
| 2026-06-08 | 101.00 | 102.00 | 95.000 | 98.800 | 98.800 | 819,674 |
| 2026-06-05 | 99.500 | 107.90 | 98.000 | 103.00 | 103.00 | 942,882 |
| 2026-06-04 | 99.000 | 101.00 | 97.000 | 99.000 | 99.000 | 797,262 |
| 2026-06-03 | 109.50 | 112.00 | 98.000 | 99.000 | 99.000 | 2,193,271 |
| 2026-06-02 | 115.50 | 118.00 | 107.00 | 109.50 | 109.50 | 729,661 |
| 2026-06-01 | 119.00 | 124.00 | 113.00 | 117.00 | 117.00 | 1,601,179 |
| 2026-05-29 | 116.00 | 119.00 | 110.00 | 113.00 | 113.00 | 570,934 |
| 2026-05-28 | 116.50 | 120.00 | 115.00 | 116.00 | 116.00 | 871,553 |
| 2026-05-27 | 117.50 | 120.95 | 113.00 | 118.00 | 118.00 | 1,550,123 |
| 2026-05-26 | 95.000 | 110.00 | 94.000 | 109.00 | 109.00 | 2,157,123 |
| 2026-05-22 | 101.00 | 103.00 | 91.000 | 93.800 | 93.800 | 2,077,525 |
| 2026-05-21 | 103.50 | 105.00 | 98.000 | 102.00 | 102.00 | 1,077,437 |
| 2026-05-20 | 106.00 | 107.00 | 102.21 | 104.50 | 104.50 | 610,654 |
| 2026-05-19 | 107.00 | 120.00 | 105.00 | 105.50 | 105.50 | 1,200,035 |
| 2026-05-18 | 113.50 | 119.00 | 100.00 | 107.50 | 107.50 | 2,349,497 |
| 2026-05-15 | 123.00 | 125.00 | 110.00 | 112.00 | 112.00 | 1,100,707 |
| 2026-05-14 | 119.50 | 126.00 | 118.00 | 123.00 | 123.00 | 1,787,638 |
| 2026-05-13 | 110.00 | 122.00 | 109.00 | 119.00 | 119.00 | 2,074,695 |
| 2026-05-12 | 119.00 | 120.00 | 102.00 | 108.00 | 108.00 | 3,596,033 |
| 2026-05-11 | 108.50 | 125.00 | 107.00 | 118.00 | 118.00 | 6,509,752 |
| 2026-05-08 | 98.500 | 107.00 | 93.276 | 106.00 | 106.00 | 4,006,608 |
| 2026-05-07 | 85.500 | 100.00 | 84.000 | 98.000 | 98.000 | 2,316,661 |
| 2026-05-06 | 88.500 | 90.000 | 83.000 | 85.000 | 85.000 | 1,696,592 |
| 2026-05-05 | 74.000 | 89.000 | 73.000 | 88.000 | 88.000 | 6,544,294 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.