Enquest Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 15.000 | 15.980 | 14.840 | 15.020 | 13.754 | 2,562,913 |
| 2024-06-06 | 15.360 | 15.780 | 14.858 | 15.440 | 14.139 | 2,091,535 |
| 2024-06-05 | 15.100 | 15.680 | 14.908 | 15.000 | 13.736 | 6,629,832 |
| 2024-06-04 | 15.680 | 15.931 | 15.300 | 15.420 | 14.121 | 5,276,349 |
| 2024-06-03 | 15.500 | 16.740 | 15.500 | 15.760 | 14.432 | 4,858,851 |
| 2024-05-31 | 16.000 | 16.200 | 15.680 | 16.120 | 14.762 | 5,972,668 |
| 2024-05-30 | 15.200 | 16.100 | 14.920 | 16.000 | 14.652 | 8,539,026 |
| 2024-05-29 | 14.500 | 14.860 | 14.400 | 14.720 | 13.480 | 2,682,204 |
| 2024-05-28 | 14.860 | 15.060 | 14.660 | 14.700 | 13.461 | 3,074,246 |
| 2024-05-24 | 15.000 | 15.220 | 14.685 | 15.060 | 13.791 | 2,303,498 |
| 2024-05-23 | 15.500 | 15.500 | 14.651 | 15.180 | 13.901 | 6,041,181 |
| 2024-05-22 | 15.620 | 15.667 | 14.860 | 14.940 | 13.681 | 2,734,930 |
| 2024-05-21 | 15.500 | 15.820 | 15.320 | 15.480 | 14.175 | 1,310,097 |
| 2024-05-20 | 14.980 | 16.060 | 14.980 | 15.600 | 14.285 | 3,241,742 |
| 2024-05-17 | 15.280 | 15.700 | 15.140 | 15.640 | 14.322 | 2,281,282 |
| 2024-05-16 | 15.720 | 16.980 | 15.240 | 15.380 | 14.084 | 2,536,084 |
| 2024-05-15 | 16.200 | 16.925 | 15.700 | 15.760 | 14.432 | 5,551,754 |
| 2024-05-14 | 17.000 | 17.000 | 16.260 | 16.560 | 15.164 | 1,670,075 |
| 2024-05-13 | 16.500 | 16.680 | 16.080 | 16.460 | 15.073 | 2,906,201 |
| 2024-05-10 | 17.000 | 17.000 | 15.900 | 16.180 | 14.816 | 1,516,000 |
| 2024-05-09 | 15.860 | 16.353 | 15.560 | 16.240 | 14.871 | 2,070,347 |
| 2024-05-08 | 15.440 | 16.200 | 15.300 | 15.760 | 14.432 | 2,516,559 |
| 2024-05-07 | 16.300 | 16.460 | 15.640 | 15.700 | 14.377 | 3,692,921 |
| 2024-05-03 | 16.600 | 16.600 | 15.140 | 16.220 | 14.853 | 5,863,076 |
| 2024-05-02 | 15.980 | 16.608 | 15.635 | 15.860 | 14.523 | 3,066,270 |
| 2024-05-01 | 17.000 | 17.000 | 16.000 | 16.060 | 14.707 | 2,604,461 |
| 2024-04-30 | 16.500 | 16.820 | 15.160 | 16.740 | 15.329 | 5,094,238 |
| 2024-04-29 | 15.400 | 16.440 | 15.400 | 16.280 | 14.908 | 3,014,650 |
| 2024-04-26 | 14.880 | 15.880 | 14.860 | 15.680 | 14.359 | 1,420,123 |
| 2024-04-25 | 14.900 | 15.948 | 14.900 | 15.320 | 14.029 | 1,719,991 |
| 2024-04-24 | 16.120 | 16.179 | 15.520 | 15.600 | 14.285 | 3,031,595 |
| 2024-04-23 | 15.760 | 16.120 | 15.263 | 15.640 | 14.322 | 3,893,448 |
| 2024-04-22 | 14.900 | 15.960 | 14.900 | 15.740 | 14.414 | 2,645,404 |
| 2024-04-19 | 16.040 | 16.040 | 15.280 | 15.560 | 14.249 | 5,177,929 |
| 2024-04-18 | 17.180 | 17.460 | 15.850 | 16.040 | 14.688 | 3,672,205 |
| 2024-04-17 | 16.880 | 17.500 | 16.400 | 16.400 | 15.018 | 5,980,589 |
| 2024-04-16 | 15.800 | 17.031 | 15.800 | 16.880 | 15.458 | 6,230,481 |
| 2024-04-15 | 17.820 | 17.820 | 15.880 | 16.040 | 14.688 | 5,731,319 |
| 2024-04-12 | 16.600 | 17.333 | 16.000 | 17.020 | 15.586 | 10,820,778 |
| 2024-04-11 | 15.800 | 16.660 | 15.800 | 16.320 | 14.945 | 5,654,301 |
| 2024-04-10 | 15.940 | 16.000 | 15.350 | 15.780 | 14.450 | 3,933,489 |
| 2024-04-09 | 15.200 | 15.780 | 15.069 | 15.420 | 14.121 | 5,268,402 |
| 2024-04-08 | 15.420 | 15.620 | 14.952 | 14.960 | 13.699 | 3,624,635 |
| 2024-04-05 | 15.300 | 15.580 | 15.100 | 15.400 | 14.102 | 4,466,322 |
| 2024-04-04 | 15.080 | 15.280 | 15.080 | 15.220 | 13.937 | 5,529,143 |
| 2024-04-03 | 15.000 | 15.000 | 14.100 | 14.900 | 13.644 | 1,233,956 |
| 2024-04-02 | 14.100 | 15.000 | 14.100 | 14.620 | 13.388 | 4,038,711 |
| 2024-03-28 | 14.660 | 14.900 | 13.600 | 14.100 | 12.912 | 7,953,321 |
| 2024-03-27 | 14.180 | 14.490 | 13.510 | 14.000 | 12.820 | 3,832,664 |
| 2024-03-26 | 14.040 | 14.440 | 13.892 | 14.000 | 12.820 | 5,707,717 |
| 2024-03-25 | 14.500 | 14.508 | 13.940 | 14.200 | 13.003 | 4,032,293 |
| 2024-03-22 | 13.470 | 14.100 | 13.300 | 14.100 | 12.912 | 3,688,244 |
| 2024-03-21 | 13.140 | 13.827 | 13.140 | 13.730 | 12.573 | 1,387,746 |
| 2024-03-20 | 13.450 | 13.800 | 13.450 | 13.790 | 12.628 | 1,925,234 |
| 2024-03-19 | 13.510 | 13.760 | 13.429 | 13.510 | 12.372 | 4,579,972 |
| 2024-03-18 | 13.250 | 13.840 | 13.250 | 13.570 | 12.426 | 2,792,405 |
| 2024-03-15 | 12.900 | 13.750 | 12.900 | 13.510 | 12.372 | 6,935,156 |
| 2024-03-14 | 13.250 | 13.310 | 12.750 | 13.050 | 11.950 | 3,541,479 |
| 2024-03-13 | 12.570 | 13.190 | 12.060 | 12.930 | 11.840 | 3,355,257 |
| 2024-03-12 | 12.200 | 12.820 | 12.200 | 12.450 | 11.401 | 3,504,564 |
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.