EnSilica plc (ENSI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:35PM BST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Apr 2024 | 55.00 | 58.33 | 54.26 | 56.50 | 56.50 | 292,055 |
| 12 Apr 2024 | 55.00 | 56.00 | 54.26 | 55.00 | 55.00 | 45,238 |
| 11 Apr 2024 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 77,996 |
| 10 Apr 2024 | 55.00 | 55.80 | 54.36 | 55.00 | 55.00 | 46,646 |
| 09 Apr 2024 | 56.00 | 57.00 | 54.33 | 55.00 | 55.00 | 57,207 |
| 08 Apr 2024 | 55.00 | 57.00 | 54.00 | 56.00 | 56.00 | 108,977 |
| 05 Apr 2024 | 56.00 | 56.20 | 54.55 | 55.00 | 55.00 | 72,981 |
| 04 Apr 2024 | 55.50 | 57.00 | 56.00 | 56.00 | 56.00 | 95,192 |
| 03 Apr 2024 | 57.00 | 57.00 | 55.00 | 55.50 | 55.50 | 54,142 |
| 02 Apr 2024 | 57.50 | 58.00 | 56.00 | 57.00 | 57.00 | 80,252 |
| 28 Mar 2024 | 57.50 | 59.00 | 57.00 | 57.50 | 57.50 | 83,310 |
| 27 Mar 2024 | 57.50 | 58.50 | 57.00 | 57.50 | 57.50 | 75,277 |
| 26 Mar 2024 | 59.50 | 60.00 | 57.00 | 57.50 | 57.50 | 138,117 |
| 25 Mar 2024 | 61.00 | 61.07 | 58.50 | 59.50 | 59.50 | 479,381 |
| 22 Mar 2024 | 61.50 | 63.00 | 60.00 | 61.00 | 61.00 | 198,177 |
| 21 Mar 2024 | 61.00 | 63.00 | 60.00 | 61.00 | 61.00 | 108,466 |
| 20 Mar 2024 | 64.00 | 64.00 | 60.06 | 61.00 | 61.00 | 254,794 |
| 19 Mar 2024 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | 78,789 |
| 18 Mar 2024 | 64.00 | 65.00 | 59.55 | 64.00 | 64.00 | 402,002 |
| 15 Mar 2024 | 64.00 | 66.50 | 63.06 | 66.50 | 66.50 | 149,722 |
| 14 Mar 2024 | 65.50 | 66.00 | 63.00 | 65.00 | 65.00 | 126,179 |
| 13 Mar 2024 | 65.50 | 66.00 | 65.00 | 65.50 | 65.50 | 125,035 |
| 12 Mar 2024 | 67.00 | 68.00 | 65.25 | 66.50 | 66.50 | 144,768 |
| 11 Mar 2024 | 69.50 | 70.00 | 66.00 | 67.00 | 67.00 | 218,405 |
| 08 Mar 2024 | 70.00 | 71.00 | 68.00 | 71.00 | 71.00 | 267,973 |
| 07 Mar 2024 | 69.50 | 71.00 | 69.24 | 70.00 | 70.00 | 235,995 |
| 06 Mar 2024 | 70.50 | 72.00 | 69.00 | 70.00 | 70.00 | 248,836 |
| 05 Mar 2024 | 71.50 | 72.00 | 70.00 | 70.50 | 70.50 | 539,135 |
| 04 Mar 2024 | 71.00 | 73.00 | 68.00 | 71.50 | 71.50 | 542,097 |
| 01 Mar 2024 | 68.00 | 70.50 | 67.00 | 67.50 | 67.50 | 243,178 |
| 29 Feb 2024 | 73.00 | 74.00 | 67.00 | 68.00 | 68.00 | 481,645 |
| 28 Feb 2024 | 68.00 | 73.95 | 65.80 | 71.00 | 71.00 | 1,569,459 |
| 27 Feb 2024 | 65.00 | 75.00 | 56.00 | 61.50 | 61.50 | 2,478,089 |
| 26 Feb 2024 | 51.50 | 68.00 | 51.50 | 65.00 | 65.00 | 2,836,179 |
| 23 Feb 2024 | 48.50 | 51.00 | 47.00 | 50.50 | 50.50 | 85,666 |
| 22 Feb 2024 | 50.50 | 51.00 | 47.15 | 48.50 | 48.50 | 87,321 |
| 21 Feb 2024 | 48.00 | 54.25 | 49.90 | 50.50 | 50.50 | 244,622 |
| 20 Feb 2024 | 45.00 | 50.00 | 45.56 | 50.00 | 50.00 | 70,365 |
| 19 Feb 2024 | 43.50 | 46.00 | 42.35 | 45.00 | 45.00 | 40,687 |
| 16 Feb 2024 | 46.50 | 47.50 | 42.00 | 43.50 | 43.50 | 140,160 |
| 15 Feb 2024 | 48.50 | 50.00 | 45.13 | 46.50 | 46.50 | 93,688 |
| 14 Feb 2024 | 49.50 | 51.00 | 47.68 | 48.50 | 48.50 | 100,425 |
| 13 Feb 2024 | 49.00 | 50.90 | 48.49 | 49.50 | 49.50 | 205,289 |
| 12 Feb 2024 | 50.00 | 51.00 | 48.10 | 49.00 | 49.00 | 170,578 |
| 09 Feb 2024 | 49.50 | 51.50 | 49.55 | 50.00 | 50.00 | 417,452 |
| 08 Feb 2024 | 45.00 | 53.50 | 44.50 | 49.50 | 49.50 | 451,326 |
| 07 Feb 2024 | 46.00 | 47.00 | 43.75 | 45.00 | 45.00 | 54,401 |
| 06 Feb 2024 | 46.50 | 47.25 | 45.00 | 46.00 | 46.00 | 42,461 |
| 05 Feb 2024 | 47.50 | 49.00 | 45.00 | 46.50 | 46.50 | 116,432 |
| 02 Feb 2024 | 46.00 | 49.88 | 45.11 | 47.50 | 47.50 | 329,941 |
| 01 Feb 2024 | 42.00 | 47.00 | 41.38 | 46.00 | 46.00 | 234,645 |
| 31 Jan 2024 | 39.00 | 43.70 | 38.00 | 43.00 | 43.00 | 378,128 |
| 30 Jan 2024 | 39.00 | 40.80 | 37.00 | 38.50 | 38.50 | 151,857 |
| 29 Jan 2024 | 36.50 | 41.00 | 36.59 | 38.50 | 38.50 | 123,278 |
| 26 Jan 2024 | 30.50 | 38.00 | 31.00 | 35.50 | 35.50 | 653,233 |
| 25 Jan 2024 | 30.50 | 31.24 | 29.00 | 30.50 | 30.50 | 484,492 |
| 24 Jan 2024 | 31.00 | 32.00 | 29.25 | 30.50 | 30.50 | 41,597 |
| 23 Jan 2024 | 31.50 | 32.00 | 31.00 | 31.00 | 31.00 | 48,092 |
| 22 Jan 2024 | 32.00 | 32.60 | 31.00 | 31.50 | 31.50 | 49,653 |
| 19 Jan 2024 | 34.00 | 34.00 | 31.06 | 32.00 | 32.00 | 233,716 |
| 18 Jan 2024 | 35.00 | 36.00 | 33.10 | 34.00 | 34.00 | 30,132 |
| 17 Jan 2024 | 35.50 | 36.00 | 34.50 | 35.00 | 35.00 | 14,258 |
| 16 Jan 2024 | 36.00 | 37.00 | 36.00 | 36.00 | 36.00 | 5,575 |
| 15 Jan 2024 | 36.40 | 37.00 | 36.00 | 36.00 | 36.00 | 82,557 |
| 12 Jan 2024 | 38.50 | 40.00 | 36.00 | 36.50 | 36.50 | 264,021 |
| 11 Jan 2024 | 38.50 | 39.00 | 35.18 | 36.50 | 36.50 | 32,063 |
| 10 Jan 2024 | 39.00 | 39.00 | 37.20 | 38.00 | 38.00 | 46,671 |
| 09 Jan 2024 | 38.50 | 39.50 | 38.00 | 39.00 | 39.00 | 57,393 |
| 08 Jan 2024 | 38.50 | 38.84 | 38.23 | 38.50 | 38.50 | 62,787 |
| 05 Jan 2024 | 38.50 | 39.00 | 38.00 | 38.50 | 38.50 | 21,931 |
| 04 Jan 2024 | 39.50 | 40.00 | 38.04 | 38.50 | 38.50 | 66,377 |
| 03 Jan 2024 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | 25,184 |
| 02 Jan 2024 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | 18,543 |
| 29 Dec 2023 | 40.00 | 40.05 | 39.10 | 40.00 | 40.00 | 42,893 |
| 28 Dec 2023 | 40.00 | 41.00 | 38.94 | 40.00 | 40.00 | 85,738 |
| 27 Dec 2023 | 38.50 | 40.60 | 38.94 | 40.50 | 40.50 | 245,996 |
| 22 Dec 2023 | 38.00 | 41.00 | 38.05 | 38.50 | 38.50 | 326,771 |
| 21 Dec 2023 | 38.50 | 39.00 | 37.00 | 37.50 | 37.50 | 91,782 |
| 20 Dec 2023 | 39.50 | 39.00 | 38.00 | 38.50 | 38.50 | 292,041 |
| 19 Dec 2023 | 39.50 | 41.00 | 38.00 | 39.50 | 39.50 | 142,030 |
| 18 Dec 2023 | 40.50 | 42.00 | 38.55 | 39.50 | 39.50 | 51,180 |
| 15 Dec 2023 | 39.00 | 41.00 | 38.00 | 40.50 | 40.50 | 309,518 |
| 14 Dec 2023 | 41.50 | 41.50 | 35.50 | 39.00 | 39.00 | 481,793 |
| 13 Dec 2023 | 47.00 | 48.00 | 46.50 | 46.50 | 46.50 | 62,642 |
| 12 Dec 2023 | 46.50 | 48.00 | 45.00 | 47.00 | 47.00 | 79,974 |
| 11 Dec 2023 | 47.00 | 48.00 | 45.10 | 46.20 | 46.20 | 13,743 |
| 08 Dec 2023 | 48.00 | 48.00 | 46.13 | 47.00 | 47.00 | 25,570 |
| 07 Dec 2023 | 50.00 | 52.00 | 45.00 | 48.00 | 48.00 | 118,142 |
| 06 Dec 2023 | 55.00 | 55.00 | 49.08 | 51.00 | 51.00 | 145,336 |
| 05 Dec 2023 | 55.50 | 56.00 | 54.00 | 55.00 | 55.00 | 5,517 |
| 04 Dec 2023 | 55.00 | 55.10 | 54.20 | 55.00 | 55.00 | 14,277 |
| 01 Dec 2023 | 55.50 | 56.00 | 53.50 | 55.00 | 55.00 | 60,697 |
| 30 Nov 2023 | 56.50 | 56.00 | 54.50 | 55.50 | 55.50 | 38,119 |
| 29 Nov 2023 | 56.00 | 58.00 | 54.08 | 56.50 | 56.50 | 15,206 |
| 28 Nov 2023 | 54.00 | 58.00 | 55.00 | 56.00 | 56.00 | 50,459 |
| 27 Nov 2023 | 52.50 | 53.00 | 52.25 | 52.00 | 52.00 | 11,856 |
| 24 Nov 2023 | 52.50 | 53.00 | 52.00 | 52.50 | 52.50 | 64,519 |
| 23 Nov 2023 | 51.00 | 52.50 | 50.00 | 52.50 | 52.50 | 96,876 |
| 22 Nov 2023 | 52.50 | 52.07 | 50.22 | 51.00 | 51.00 | 35,915 |
| 21 Nov 2023 | 58.50 | 58.50 | 52.00 | 52.50 | 52.50 | 94,157 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.