Enquest Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	13.300	13.300	12.140	12.520	11.465	2,953,155
2024-08-29	13.200	13.200	12.120	12.700	11.630	1,534,951
2024-08-28	12.820	13.120	12.520	12.600	11.538	2,030,366
2024-08-27	12.960	13.200	12.600	12.900	11.813	2,873,796
2024-08-23	12.740	13.000	12.700	12.960	11.868	508,468
2024-08-22	13.000	13.260	12.580	12.700	11.630	742,056
2024-08-21	13.340	13.340	12.740	12.860	11.776	1,278,361
2024-08-20	13.460	13.460	12.574	12.740	11.666	2,299,295
2024-08-19	12.400	13.360	12.338	13.140	12.033	1,271,739
2024-08-16	13.220	13.340	12.871	13.020	11.923	1,433,413
2024-08-15	12.460	13.460	12.460	13.220	12.106	2,433,813
2024-08-14	12.520	13.219	12.520	13.080	11.978	1,031,439
2024-08-13	13.460	13.460	12.980	13.140	12.033	853,043
2024-08-12	13.100	13.308	12.982	13.280	12.161	1,866,147
2024-08-09	13.040	13.213	13.040	13.140	12.033	815,291
2024-08-08	12.820	13.660	12.820	13.100	11.996	1,069,556
2024-08-07	12.740	13.060	12.600	13.020	11.923	953,127
2024-08-06	12.460	13.100	12.198	12.600	11.538	5,640,573
2024-08-05	12.600	12.780	12.140	12.500	11.447	4,889,077
2024-08-02	12.700	12.995	12.684	12.800	11.721	5,169,737
2024-08-01	12.600	13.800	12.600	13.000	11.904	2,510,942
2024-07-31	12.500	13.380	12.280	13.220	12.106	4,425,924
2024-07-30	13.520	13.520	12.440	12.520	11.465	2,951,879
2024-07-29	12.880	13.140	12.620	12.920	11.831	1,829,768
2024-07-26	12.600	13.480	12.600	12.980	11.886	3,332,643
2024-07-25	12.600	13.200	12.570	12.900	11.813	2,270,686
2024-07-24	13.420	13.420	12.760	12.980	11.886	1,783,799
2024-07-23	12.900	13.030	12.760	12.820	11.740	3,101,044
2024-07-22	13.200	13.550	12.560	12.960	11.868	1,134,046
2024-07-19	12.860	13.760	12.820	13.140	12.033	2,191,725
2024-07-18	13.660	13.820	13.000	13.000	11.904	2,514,351
2024-07-17	13.300	14.000	12.700	13.580	12.436	3,386,367
2024-07-16	13.040	13.600	12.660	12.700	11.630	7,260,782
2024-07-15	12.900	13.240	12.747	12.900	11.813	2,669,276
2024-07-12	13.300	13.300	13.060	13.240	12.124	458,526
2024-07-11	13.300	13.300	13.012	13.200	12.088	582,536
2024-07-10	13.300	13.300	12.900	13.280	12.161	1,033,261
2024-07-09	13.220	13.220	12.900	13.060	11.959	1,803,716
2024-07-08	13.280	13.480	12.766	13.180	12.069	2,868,177
2024-07-05	14.000	14.000	13.200	13.260	12.143	1,847,435
2024-07-04	13.060	14.300	13.060	13.920	12.747	1,634,566
2024-07-03	14.760	14.800	13.574	13.680	12.527	2,910,583
2024-07-02	14.520	14.520	13.720	14.100	12.912	2,604,218
2024-07-01	13.420	14.040	13.420	13.860	12.692	2,365,672
2024-06-28	12.660	13.820	12.660	13.580	12.436	4,213,208
2024-06-27	13.200	13.620	13.020	13.140	12.033	634,569
2024-06-26	12.680	13.848	12.680	13.220	12.106	1,069,930
2024-06-25	13.260	13.500	13.060	13.300	12.179	663,362
2024-06-24	13.200	13.860	13.100	13.560	12.417	1,098,944
2024-06-21	14.300	14.300	13.120	13.120	12.014	6,887,784
2024-06-20	13.220	13.813	13.220	13.660	12.509	1,133,598
2024-06-19	14.240	14.860	13.220	13.320	12.198	1,236,027
2024-06-18	13.660	13.760	13.020	13.600	12.454	5,498,750
2024-06-17	12.280	14.380	12.280	13.040	11.941	2,752,483
2024-06-14	13.300	13.640	12.380	12.880	11.795	10,308,296
2024-06-13	14.600	14.691	12.860	12.940	11.850	12,335,402
2024-06-12	15.300	15.500	14.660	14.780	13.534	3,260,046
2024-06-11	15.100	15.580	15.100	15.320	14.029	925,786
2024-06-10	15.720	15.780	14.400	15.460	14.157	2,885,224
2024-06-07	15.000	15.980	14.840	15.020	13.754	2,562,913

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	0.0080 GBP
2025-05-01	0.0062 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.