XLON:ENSI

Ensilica Stock Price (Quote)

etoro logo Buy ENSI
*Your capital is at risk
85.00p
-2.00 (-2.30%)
At Close: Aug 10, 2026

Range Low Price High Price Comment
30 days 75.00p 93.00p Monday, 10th Aug 2026 ENSI.L stock ended at 85.00p. This is 2.30% less than the trading day before Friday, 7th Aug 2026. During the day the stock fluctuated 4.40% from a day low at 84.00p to a day high of 87.70p.
90 days 75.00p 126.00p
52 weeks 32.00p 126.00p

Historical Ensilica Plc prices

Date Open High Low Close Volume
Aug 10, 2026 87.70p 87.70p 84.00p 85.00p 343 929
Aug 07, 2026 80.66p 90.00p 79.00p 87.00p 901 573
Aug 06, 2026 79.65p 81.00p 78.00p 80.80p 193 402
Aug 05, 2026 80.80p 81.00p 78.00p 79.50p 389 031
Aug 04, 2026 78.74p 81.00p 77.00p 80.80p 499 343
Aug 03, 2026 78.88p 80.00p 76.00p 78.60p 394 394
Jul 31, 2026 76.00p 80.00p 75.00p 75.00p 533 096
Jul 30, 2026 81.00p 81.00p 76.33p 77.00p 410 166
Jul 29, 2026 80.00p 81.00p 79.00p 80.00p 0
Jul 28, 2026 81.50p 83.00p 78.80p 78.80p 317 634
Jul 27, 2026 79.60p 84.00p 79.00p 81.50p 612 231
Jul 24, 2026 80.70p 82.00p 79.00p 79.60p 187 535
Jul 23, 2026 81.50p 82.00p 79.00p 80.00p 134 177
Jul 22, 2026 80.94p 82.00p 79.00p 80.00p 0
Jul 21, 2026 82.20p 83.00p 79.00p 79.00p 0
Jul 20, 2026 87.00p 87.00p 81.00p 82.00p 300 472
Jul 17, 2026 85.00p 90.00p 85.00p 85.00p 301 579
Jul 16, 2026 86.80p 89.00p 85.80p 85.80p 232 655
Jul 15, 2026 88.00p 91.00p 86.00p 87.00p 267 930
Jul 14, 2026 90.90p 92.00p 87.00p 88.00p 279 149
Jul 13, 2026 91.80p 93.00p 90.00p 91.00p 277 832
Jul 10, 2026 90.00p 92.00p 88.00p 92.00p 166 491
Jul 09, 2026 91.07p 93.00p 88.00p 88.00p 0
Jul 08, 2026 91.18p 93.00p 90.00p 90.00p 579 386
Jul 07, 2026 90.60p 94.00p 89.00p 90.00p 1 202 395

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ENSI.L stock historical prices to predict future price movements?
Trend Analysis: Examine the ENSI.L stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ENSI.L stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
GPOR
$158.45
6.03% Aug 06
FCX
$62.63
12.61% Jul 31
BIIB
$202.19
2.44% Jul 24
TSCO
$30.32
14.18% Jul 23
S
SW
$43.71
8.88% Jul 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE