Enquest Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	12.750	12.764	12.230	12.440	11.392	6,451,401
2024-03-08	12.950	13.390	12.740	12.820	11.740	2,794,206
2024-03-07	13.000	13.160	12.940	13.000	11.904	4,096,836
2024-03-06	13.390	13.460	13.010	13.180	12.069	2,380,480
2024-03-05	13.330	13.330	12.675	13.050	11.950	4,006,272
2024-03-04	13.310	13.550	12.790	12.800	11.721	6,437,412
2024-03-01	12.970	13.600	12.970	13.550	12.408	8,075,341
2024-02-29	13.200	13.530	12.820	13.000	11.904	67,292,590
2024-02-28	13.700	13.700	13.170	13.470	12.335	3,104,586
2024-02-27	13.200	13.470	13.190	13.450	12.317	7,515,410
2024-02-26	13.280	13.450	13.060	13.270	12.152	3,905,969
2024-02-23	13.610	13.790	13.190	13.430	12.298	8,102,415
2024-02-22	14.130	14.490	13.730	13.800	12.637	5,551,605
2024-02-21	13.580	14.210	13.580	14.130	12.939	8,422,806
2024-02-20	14.000	14.000	13.210	13.780	12.619	7,324,338
2024-02-19	13.550	13.810	12.910	13.800	12.637	10,091,136
2024-02-16	13.050	13.295	12.770	13.050	11.950	5,881,604
2024-02-15	12.000	13.375	12.000	13.120	12.014	14,625,770
2024-02-14	12.300	12.500	12.000	12.140	11.117	2,438,736
2024-02-13	11.380	12.450	11.380	12.220	11.190	7,173,017
2024-02-12	12.000	12.400	11.170	12.130	11.108	19,682,523
2024-02-09	12.470	12.980	12.100	12.100	11.080	8,639,376
2024-02-08	12.340	12.700	12.000	12.470	11.419	3,834,538
2024-02-07	12.890	12.890	12.200	12.200	11.172	3,482,791
2024-02-06	12.200	12.730	12.100	12.580	11.520	4,981,716
2024-02-05	12.010	12.800	12.010	12.140	11.117	6,217,630
2024-02-02	12.700	12.730	12.162	12.550	11.492	9,082,389
2024-02-01	13.390	13.881	12.770	12.900	11.813	4,244,935
2024-01-31	13.400	13.550	12.850	12.900	11.813	4,567,597
2024-01-30	13.400	13.600	13.200	13.600	12.454	2,510,992
2024-01-29	13.420	13.566	13.050	13.450	12.317	5,829,590
2024-01-26	12.990	13.300	12.850	13.050	11.950	5,741,174
2024-01-25	12.960	13.292	12.960	12.990	11.895	4,254,371
2024-01-24	12.900	13.380	12.860	13.000	11.904	2,275,096
2024-01-23	12.300	12.940	12.300	12.850	11.767	3,931,707
2024-01-22	12.510	13.110	12.300	12.600	11.538	4,883,921
2024-01-19	13.160	13.520	12.650	12.660	11.593	7,951,847
2024-01-18	13.400	14.490	13.160	13.160	12.051	4,182,553
2024-01-17	13.060	13.800	13.060	13.400	12.271	3,220,019
2024-01-16	13.000	14.220	13.000	13.710	12.555	2,858,827
2024-01-15	13.710	13.850	13.450	13.710	12.555	3,522,799
2024-01-12	13.590	14.250	13.520	13.930	12.756	7,514,893
2024-01-11	13.050	13.636	13.050	13.590	12.445	3,665,320
2024-01-10	13.430	13.620	13.282	13.480	12.344	3,641,377
2024-01-09	13.645	13.645	13.420	13.420	12.289	5,006,333
2024-01-08	13.790	14.160	13.400	13.810	12.646	6,692,296
2024-01-05	14.050	14.370	13.480	13.900	12.729	5,389,575
2024-01-04	15.100	15.241	14.010	14.020	12.839	7,941,018
2024-01-03	15.650	15.780	14.830	15.390	14.093	3,302,326
2024-01-02	15.100	16.220	15.100	15.390	14.093	5,334,305
2023-12-29	15.190	15.321	15.010	15.080	13.809	1,938,737
2023-12-28	15.230	16.140	15.050	15.080	13.809	2,463,497
2023-12-27	15.740	16.140	15.100	15.190	13.910	7,372,284
2023-12-22	14.500	16.705	14.298	15.380	14.084	22,572,499
2023-12-21	13.700	14.560	13.700	14.230	13.031	7,259,032
2023-12-20	13.100	14.068	13.100	13.950	12.774	9,185,453
2023-12-19	12.500	13.495	12.500	13.320	12.198	10,319,175
2023-12-18	12.200	13.081	12.200	12.910	11.822	9,456,726
2023-12-15	12.600	13.800	12.410	12.460	11.410	11,262,822
2023-12-14	12.010	13.310	12.010	13.230	12.115	5,891,877

← NewerPage 12 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.