LSE, ENSI End of Day and Historical Share Prices []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, ENSI: Ensilica PLC

05 Sep 2025

LAST: 42.00	CHANGE: 0.00	OPEN: 41.32	HIGH: 42.15	ASK: 0.00	VOLUME: 76.3K
LAST: 42.00	CHG(%): 0.00	PREV: 42.00	LOW: 41.32	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	41.32	42.15	41.32	42.00	76.3K
04 Sep 25	41.21	42.15	41.03	42.00	69.5K
03 Sep 25	41.15	42.19	41.15	42.00	30.1K
02 Sep 25	41.21	43.00	41.00	42.00	37.6K
01 Sep 25	42.60	43.00	41.00	42.00	160.3K
29 Aug 25	42.02	42.85	41.57	42.02	572.3K
28 Aug 25	42.02	43.00	42.00	42.50	307.6K
27 Aug 25	43.00	43.00	42.25	42.50	192.7K
26 Aug 25	42.69	42.99	41.60	42.50	102.6K
25 Aug 25	42.50	42.99	42.05	42.50	55.5K

COMPANY PROFILE

Name:	Ensilica PLC
About:	EnSilica plc designs and supplies designs and supplies complex mixed signal application specific integrated circuit chips in the United Kingdom, Rest of Europe, and internationally. The company provides custom radio frequency, mmWave, mixed signal, and digital ICs. It also offers a portfolio of core IP products covering cryptography, radar, and communications systems; and semiconductor design consultation services. It serves original equipment manufacturers and system houses, as well as automotive, industrial, healthcare, and communication sectors. The company was incorporated in 2001 and is headquartered in Abingdon, the United Kingdom.
Sector:	Technology
Industry:	Semiconductors
Address:	100 Park Drive, Abingdon, United Kingdom, OX14 4RY
Website:	https://www.ensilica.com
ISIN:	GB00BN7F1618
LEI:	213800R6VXRU7MJTAF04

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	42.00
MA10:	42.20
MA20:	43.34
MA50:	41.47
MA100:	38.50
MA200:	40.59
RSI14:	7.27
WPR14:	-100.00
MTM14:	-1.50
ROC14:	-0.03
ATR:	1.41
Week High:	43.00
Week Low:	41.00
Month High:	48.00
Month Low:	41.00
Year High:	57.00
Year Low:	29.01
Volatility:	35.45