EnSilica PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-30 | 74.500 | 76.000 | 71.990 | 72.000 | 72.000 | 15,000 |
| 2023-03-29 | 74.500 | 76.000 | 73.000 | 74.500 | 74.500 | 2,855 |
| 2023-03-28 | 74.500 | 74.900 | 73.150 | 74.500 | 74.500 | 926 |
| 2023-03-27 | 74.000 | 74.500 | 73.550 | 74.500 | 74.500 | 38,147 |
| 2023-03-24 | 76.000 | 78.000 | 73.000 | 76.500 | 76.500 | 29,414 |
| 2023-03-23 | 76.000 | 78.000 | 74.000 | 76.000 | 76.000 | 282 |
| 2023-03-22 | 76.000 | 79.000 | 74.000 | 76.000 | 76.000 | 49,905 |
| 2023-03-21 | 71.000 | 77.000 | 71.000 | 76.000 | 76.000 | 30,453 |
| 2023-03-20 | 68.600 | 70.950 | 68.600 | 69.500 | 69.500 | 54,728 |
| 2023-03-17 | 68.500 | 70.000 | 67.000 | 68.500 | 68.500 | 15,474 |
| 2023-03-16 | 68.500 | 68.500 | 67.000 | 68.500 | 68.500 | 13,698 |
| 2023-03-15 | 68.500 | 70.000 | 67.000 | 68.500 | 68.500 | 87,305 |
| 2023-03-14 | 68.000 | 70.000 | 62.000 | 68.500 | 68.500 | 22,898 |
| 2023-03-13 | 69.500 | 70.900 | 66.000 | 68.000 | 68.000 | 57,305 |
| 2023-03-10 | 68.500 | 71.000 | 68.000 | 69.500 | 69.500 | 82,021 |
| 2023-03-09 | 71.500 | 73.000 | 65.000 | 68.500 | 68.500 | 210,288 |
| 2023-03-08 | 75.000 | 76.000 | 73.667 | 74.000 | 74.000 | 38,242 |
| 2023-03-07 | 80.000 | 80.000 | 74.200 | 75.000 | 75.000 | 96,857 |
| 2023-03-06 | 88.500 | 90.000 | 80.000 | 83.500 | 83.500 | 67,829 |
| 2023-03-03 | 91.500 | 95.000 | 87.150 | 88.500 | 88.500 | 22,873 |
| 2023-03-02 | 98.500 | 101.00 | 90.150 | 91.500 | 91.500 | 25,369 |
| 2023-03-01 | 99.500 | 103.00 | 98.000 | 98.500 | 98.500 | 14,255 |
| 2023-02-28 | 100.00 | 101.00 | 99.500 | 99.500 | 99.500 | 21,714 |
| 2023-02-27 | 100.00 | 101.00 | 100.00 | 100.00 | 100.00 | 9,618 |
| 2023-02-24 | 100.00 | 101.00 | 99.400 | 100.00 | 100.00 | 16,198 |
| 2023-02-23 | 99.500 | 101.00 | 98.000 | 98.000 | 98.000 | 17,596 |
| 2023-02-22 | 104.50 | 104.99 | 98.030 | 99.500 | 99.500 | 22,651 |
| 2023-02-21 | 104.50 | 104.99 | 103.00 | 104.50 | 104.50 | 1,647 |
| 2023-02-20 | 104.00 | 108.00 | 104.00 | 104.50 | 104.50 | 58,214 |
| 2023-02-17 | 99.000 | 105.00 | 99.000 | 102.50 | 102.50 | 97,783 |
| 2023-02-16 | 94.000 | 95.000 | 92.125 | 93.500 | 93.500 | 11,358 |
| 2023-02-15 | 89.000 | 95.000 | 88.700 | 94.000 | 94.000 | 67,078 |
| 2023-02-14 | 86.500 | 90.000 | 85.160 | 90.000 | 90.000 | 23,349 |
| 2023-02-13 | 86.500 | 87.550 | 85.150 | 86.500 | 86.500 | 19,806 |
| 2023-02-10 | 86.500 | 88.000 | 85.000 | 86.500 | 86.500 | 1,218 |
| 2023-02-09 | 91.500 | 93.000 | 85.000 | 86.500 | 86.500 | 31,559 |
| 2023-02-08 | 91.500 | 93.000 | 90.000 | 91.500 | 91.500 | 4,627 |
| 2023-02-07 | 95.000 | 95.000 | 91.000 | 91.500 | 91.500 | 19,332 |
| 2023-02-06 | 95.000 | 97.000 | 93.000 | 96.000 | 96.000 | 32,038 |
| 2023-02-03 | 95.000 | 96.700 | 93.000 | 93.000 | 93.000 | 5,835 |
| 2023-02-02 | 88.500 | 96.800 | 84.000 | 95.000 | 95.000 | 64,992 |
| 2023-02-01 | 98.500 | 98.600 | 87.500 | 88.000 | 88.000 | 136,340 |
| 2023-01-31 | 99.000 | 99.000 | 97.000 | 98.500 | 98.500 | 21,092 |
| 2023-01-30 | 101.50 | 102.00 | 97.000 | 102.00 | 102.00 | 16,622 |
| 2023-01-27 | 103.25 | 103.25 | 100.03 | 101.50 | 101.50 | 48,733 |
| 2023-01-26 | 107.00 | 108.40 | 103.00 | 104.00 | 104.00 | 69,637 |
| 2023-01-25 | 112.50 | 114.00 | 104.00 | 109.00 | 109.00 | 68,757 |
| 2023-01-24 | 114.50 | 115.65 | 111.03 | 112.50 | 112.50 | 33,353 |
| 2023-01-23 | 116.50 | 118.00 | 114.00 | 114.00 | 114.00 | 31,446 |
| 2023-01-20 | 117.00 | 118.40 | 115.00 | 118.00 | 118.00 | 54,272 |
| 2023-01-19 | 110.50 | 117.00 | 109.50 | 116.00 | 116.00 | 59,981 |
| 2023-01-18 | 111.50 | 114.98 | 109.00 | 110.50 | 110.50 | 109,247 |
| 2023-01-17 | 108.50 | 115.00 | 107.00 | 115.00 | 115.00 | 124,685 |
| 2023-01-16 | 99.000 | 111.90 | 99.000 | 110.00 | 110.00 | 167,474 |
| 2023-01-13 | 94.800 | 100.00 | 94.800 | 98.000 | 98.000 | 77,981 |
| 2023-01-12 | 92.500 | 95.000 | 91.500 | 94.000 | 94.000 | 61,843 |
| 2023-01-11 | 91.000 | 92.900 | 90.510 | 92.500 | 92.500 | 46,951 |
| 2023-01-10 | 91.000 | 92.000 | 90.400 | 91.000 | 91.000 | 3,510 |
| 2023-01-09 | 90.500 | 92.000 | 89.150 | 91.000 | 91.000 | 55,781 |
| 2023-01-06 | 88.000 | 92.000 | 86.500 | 90.500 | 90.500 | 55,705 |
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.