Want to see GB:ENSI full AI Analyst Report?
Ensilica PLC (ENSI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 82.00 | 83.00 | 77.00 | 78.00 | 78.00 | -4.88% | 259,955 | 0.72 |
| Oct 29, 2026 | 78.50 | 83.00 | 77.00 | 82.00 | 82.00 | +3.80% | 352,550 | 0.98 |
| Oct 28, 2026 | 75.00 | 80.00 | 74.00 | 79.00 | 79.00 | +5.33% | 248,810 | 0.68 |
| Oct 27, 2026 | 74.50 | 76.00 | 73.00 | 75.00 | 75.00 | +1.35% | 279,390 | 0.76 |
| Oct 26, 2026 | 76.00 | 77.00 | 73.00 | 74.00 | 74.00 | -1.33% | 332,645 | 0.91 |
| Oct 23, 2026 | 77.50 | 79.00 | 75.00 | 75.00 | 75.00 | -2.60% | 239,969 | 0.66 |
| Oct 22, 2026 | 78.00 | 79.00 | 76.00 | 77.00 | 77.00 | -1.28% | 237,726 | 0.64 |
| Oct 21, 2026 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | -1.27% | 58,213 | 0.16 |
| Oct 20, 2026 | 80.50 | 82.00 | 77.60 | 79.00 | 79.00 | -1.86% | 119,482 | 0.32 |
| Oct 19, 2026 | 80.00 | 82.00 | 78.00 | 80.50 | 80.50 | -0.62% | 295,805 | 0.78 |
| Oct 16, 2026 | 77.50 | 82.00 | 77.00 | 81.00 | 81.00 | +5.19% | 293,879 | 0.77 |
| Oct 15, 2026 | 82.00 | 84.00 | 77.00 | 77.00 | 77.00 | -4.94% | 776,115 | 2.09 |
| Oct 14, 2026 | 81.50 | 84.00 | 80.00 | 81.00 | 81.00 | -0.25% | 170,740 | 0.46 |
| Oct 13, 2026 | 86.50 | 88.00 | 81.00 | 81.20 | 81.20 | -6.13% | 608,470 | 1.65 |
| Oct 12, 2026 | 90.00 | 92.00 | 85.00 | 86.50 | 86.50 | -3.89% | 353,612 | 0.97 |
| Oct 09, 2026 | 88.50 | 92.00 | 87.00 | 90.00 | 90.00 | +1.58% | 464,499 | 1.28 |
| Oct 08, 2026 | 89.50 | 91.00 | 87.00 | 88.60 | 88.60 | -1.56% | 412,250 | 1.14 |
| Oct 07, 2026 | 85.50 | 92.00 | 85.00 | 90.00 | 90.00 | +3.45% | 961,864 | 2.76 |
| Oct 06, 2026 | 82.50 | 87.00 | 82.00 | 87.00 | 87.00 | +4.82% | 1,007,032 | 2.97 |
| Oct 05, 2026 | 76.00 | 85.00 | 75.00 | 83.00 | 83.00 | +12.16% | 2,084,898 | 6.62 |
| Oct 02, 2026 | 74.00 | 76.00 | 72.00 | 74.00 | 74.00 | +2.78% | 151,823 | 0.46 |
| Oct 01, 2026 | 72.00 | 76.00 | 72.00 | 72.00 | 72.00 | +0.00% | 162,026 | 0.49 |
| Sep 30, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | +0.00% | 159,305 | 0.48 |
| Sep 29, 2026 | 72.50 | 74.00 | 70.50 | 72.00 | 72.00 | -0.69% | 366,942 | 1.11 |
| Sep 28, 2026 | 74.50 | 76.00 | 71.00 | 72.50 | 72.50 | -2.03% | 416,376 | 1.25 |
| Sep 25, 2026 | 75.00 | 76.00 | 74.00 | 74.00 | 74.00 | -2.63% | 126,527 | 0.37 |
| Sep 24, 2026 | 77.50 | 79.00 | 74.38 | 76.00 | 76.00 | -1.94% | 169,972 | 0.49 |
| Sep 23, 2026 | 77.50 | 79.00 | 76.00 | 77.50 | 77.50 | +0.00% | 154,654 | 0.44 |
| Sep 22, 2026 | 76.50 | 79.00 | 75.00 | 77.50 | 77.50 | +1.31% | 221,145 | 0.62 |
| Sep 21, 2026 | 79.50 | 81.00 | 75.00 | 76.50 | 76.50 | -3.77% | 224,641 | 0.61 |
| Sep 18, 2026 | 76.50 | 83.00 | 76.00 | 79.50 | 79.50 | -5.36% | 560,047 | 1.50 |
| Sep 17, 2026 | 76.00 | 84.00 | 75.00 | 84.00 | 84.00 | +9.09% | 210,900 | 0.56 |
| Sep 16, 2026 | 72.50 | 77.00 | 72.00 | 77.00 | 77.00 | +6.21% | 379,677 | 1.02 |
| Sep 15, 2026 | 72.00 | 74.00 | 71.00 | 72.50 | 72.50 | +0.69% | 216,078 | 0.58 |
| Sep 14, 2026 | 74.00 | 75.00 | 71.00 | 72.00 | 72.00 | -4.00% | 324,578 | 0.88 |
| Sep 11, 2026 | 75.50 | 77.00 | 73.00 | 75.00 | 75.00 | -1.32% | 281,465 | 0.75 |
| Sep 10, 2026 | 72.00 | 78.00 | 71.00 | 76.00 | 76.00 | +5.56% | 1,003,205 | 2.71 |
| Sep 09, 2026 | 71.00 | 73.00 | 70.00 | 72.00 | 72.00 | +0.00% | 339,162 | 0.90 |
| Sep 08, 2026 | 70.50 | 72.00 | 69.00 | 72.00 | 72.00 | +2.13% | 245,303 | 0.63 |
| Sep 07, 2026 | 69.50 | 72.00 | 68.00 | 70.50 | 70.50 | +3.68% | 315,156 | 0.80 |
| Sep 04, 2026 | 70.50 | 72.00 | 68.00 | 68.00 | 68.00 | -1.73% | 193,264 | 0.48 |
| Sep 03, 2026 | 70.50 | 72.00 | 69.00 | 69.20 | 69.20 | +1.76% | 225,884 | 0.55 |
| Sep 02, 2026 | 74.50 | 76.00 | 68.00 | 68.00 | 68.00 | -6.85% | 1,382,558 | 3.44 |
| Sep 01, 2026 | 74.50 | 76.00 | 72.00 | 73.00 | 73.00 | -2.01% | 238,508 | 0.58 |
| Aug 31, 2026 | 74.50 | 76.00 | 73.00 | 74.50 | 74.50 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 74.50 | 76.00 | 73.00 | 74.50 | 74.50 | +0.00% | 84,302 | 0.19 |
| Aug 27, 2026 | 75.50 | 76.00 | 72.40 | 74.50 | 74.50 | -0.67% | 162,888 | 0.34 |
| Aug 26, 2026 | 75.50 | 76.00 | 75.00 | 75.00 | 75.00 | -0.66% | 238,550 | 0.49 |
| Aug 25, 2026 | 75.50 | 76.00 | 75.00 | 75.50 | 75.50 | +0.67% | 348,995 | 0.71 |
| Aug 24, 2026 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | +0.00% | 150,830 | 0.29 |