EnSilica PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	70.500	71.000	70.000	70.500	70.500	5,957
2023-09-21	70.500	70.500	70.000	70.500	70.500	13,226
2023-09-20	72.000	73.000	69.950	71.500	71.500	3,825
2023-09-19	72.000	74.000	70.000	72.000	72.000	17,087
2023-09-18	72.000	72.000	70.498	72.000	72.000	14,126
2023-09-15	72.000	75.500	70.000	75.500	75.500	17,835
2023-09-14	73.500	74.000	70.000	72.000	72.000	24,428
2023-09-13	69.700	75.750	69.700	73.500	73.500	149,541
2023-09-12	66.500	70.000	64.750	66.500	66.500	19,013
2023-09-11	69.500	72.000	66.500	66.500	66.500	9,164
2023-09-08	69.500	71.200	69.375	69.500	69.500	586
2023-09-07	69.500	71.200	69.300	69.500	69.500	5,159
2023-09-06	69.500	71.250	69.300	69.500	69.500	18,658
2023-09-05	69.500	71.475	69.500	69.500	69.500	428
2023-09-04	69.000	72.000	66.000	69.500	69.500	9,542
2023-09-01	69.000	70.900	66.200	69.000	69.000	3,133
2023-08-31	70.500	70.900	62.500	66.000	66.000	134,702
2023-08-30	68.000	71.500	68.000	70.500	70.500	85,041
2023-08-29	65.500	66.850	65.125	65.500	65.500	1,397
2023-08-25	65.500	67.400	65.125	65.500	65.500	4,431
2023-08-24	65.500	67.400	63.050	65.500	65.500	32
2023-08-23	65.500	67.800	65.440	65.500	65.500	20,065
2023-08-22	64.500	67.500	63.000	65.500	65.500	74
2023-08-21	64.500	65.970	63.150	64.500	64.500	2,199
2023-08-18	65.500	67.000	63.125	64.500	64.500	12,688
2023-08-17	65.500	67.500	63.125	65.500	65.500	2,233
2023-08-16	65.500	67.500	63.000	65.500	65.500	9,625
2023-08-15	66.000	68.000	63.100	65.500	65.500	5,103
2023-08-14	67.000	69.000	63.000	66.000	66.000	27,017
2023-08-11	67.000	68.600	67.000	67.000	67.000	223
2023-08-10	67.000	68.600	65.000	67.000	67.000	21,975
2023-08-09	67.000	68.000	65.500	68.000	68.000	12,717
2023-08-08	67.000	67.500	65.000	67.000	67.000	4,587
2023-08-07	67.000	67.000	65.040	67.000	67.000	9,964
2023-08-04	67.000	67.500	65.150	67.000	67.000	4,108
2023-08-03	67.000	67.000	65.150	67.000	67.000	2,740
2023-08-02	65.500	69.000	64.125	65.500	65.500	37,518
2023-08-01	65.000	69.000	63.650	65.500	65.500	11,470
2023-07-31	65.000	67.000	63.400	65.000	65.000	10,769
2023-07-28	65.000	67.000	63.400	65.000	65.000	1,569
2023-07-27	65.000	67.000	63.200	65.000	65.000	2,682
2023-07-26	65.000	65.900	63.000	65.000	65.000	15,700
2023-07-25	66.500	68.000	63.500	65.000	65.000	15,058
2023-07-24	66.480	68.000	66.480	66.500	66.500	14,567
2023-07-21	65.500	67.000	63.000	65.500	65.500	1,308
2023-07-20	65.500	67.000	63.000	65.500	65.500	6,793
2023-07-19	66.000	68.000	63.000	65.500	65.500	7,963
2023-07-18	66.000	67.800	64.040	66.000	66.000	514
2023-07-17	66.000	67.800	66.000	66.000	66.000	659
2023-07-14	66.000	67.800	64.040	66.000	66.000	27
2023-07-13	69.000	72.000	64.000	66.000	66.000	30,544
2023-07-12	68.000	70.000	66.000	70.000	70.000	2,415
2023-07-11	69.500	71.000	66.000	68.000	68.000	11,829
2023-07-10	69.500	71.000	67.150	69.500	69.500	72,103
2023-07-07	69.500	70.000	67.000	68.500	68.500	8,679
2023-07-06	69.500	71.000	67.500	69.500	69.500	1,453
2023-07-05	71.000	71.800	66.000	69.500	69.500	35,495
2023-07-04	66.700	71.900	66.700	71.000	71.000	51,533
2023-07-03	64.795	67.000	64.795	65.000	65.000	20,136
2023-06-30	63.500	67.000	61.750	64.500	64.500	6,184

← NewerPage 14 of 19 · 1,098 trading daysOlder →

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.