Enquest Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	12.250	12.790	12.250	12.550	11.492	6,781,682
2023-12-12	13.110	13.350	12.770	12.790	11.712	3,776,060
2023-12-11	13.000	13.830	13.000	13.240	12.124	7,411,621
2023-12-08	12.690	13.590	12.510	13.540	12.399	10,061,426
2023-12-07	12.290	12.760	11.870	12.700	11.630	10,149,685
2023-12-06	12.760	12.910	12.310	12.310	11.273	8,195,633
2023-12-05	12.500	13.060	12.500	12.800	11.721	7,227,174
2023-12-04	13.200	13.232	12.450	12.730	11.657	12,480,531
2023-12-01	13.620	13.620	12.950	13.360	12.234	11,341,018
2023-11-30	13.670	14.028	13.500	13.640	12.491	12,019,940
2023-11-29	13.900	14.260	13.620	13.720	12.564	6,662,415
2023-11-28	13.940	14.261	13.748	13.980	12.802	6,269,294
2023-11-27	14.260	14.260	13.727	13.950	12.774	4,304,555
2023-11-24	13.600	14.150	13.600	14.090	12.903	3,975,652
2023-11-23	13.770	13.910	13.637	13.910	12.738	2,634,628
2023-11-22	13.600	13.880	13.509	13.750	12.591	7,489,023
2023-11-21	14.100	14.170	13.660	13.680	12.527	7,890,966
2023-11-20	13.990	14.430	13.670	14.260	13.058	5,534,239
2023-11-17	13.550	14.150	13.390	14.150	12.958	5,988,085
2023-11-16	14.000	14.006	13.620	13.750	12.591	8,476,493
2023-11-15	14.380	14.470	13.820	14.340	13.132	8,086,755
2023-11-14	13.590	14.450	13.590	14.450	13.232	8,460,356
2023-11-13	13.500	14.240	13.500	14.240	13.040	12,801,213
2023-11-10	14.400	14.470	13.800	14.110	12.921	7,316,251
2023-11-09	14.460	14.879	14.290	14.650	13.415	3,509,897
2023-11-08	14.320	14.970	14.320	14.600	13.370	6,584,080
2023-11-07	15.580	16.000	14.850	14.920	13.663	4,273,664
2023-11-06	15.840	16.430	15.800	16.110	14.752	12,220,138
2023-11-03	16.230	16.780	16.110	16.630	15.229	5,436,109
2023-11-02	16.260	16.310	16.107	16.310	14.936	4,131,145
2023-11-01	15.840	16.350	15.660	16.310	14.936	4,289,729
2023-10-31	15.340	16.250	15.340	16.160	14.798	2,924,152
2023-10-30	15.260	16.086	15.260	16.000	14.652	5,333,495
2023-10-27	15.290	15.620	14.800	15.620	14.304	4,597,867
2023-10-26	14.870	15.000	14.640	14.890	13.635	3,123,030
2023-10-25	15.080	15.220	14.790	15.120	13.846	3,706,023
2023-10-24	16.690	16.690	15.010	15.300	14.011	4,520,934
2023-10-23	16.180	16.850	15.810	16.120	14.762	6,122,999
2023-10-20	16.840	17.180	16.398	16.480	15.091	5,785,711
2023-10-19	16.590	16.990	16.200	16.950	15.522	5,612,741
2023-10-18	15.310	16.800	15.260	16.720	15.311	13,389,301
2023-10-17	14.780	15.300	14.670	15.200	13.919	7,045,472
2023-10-16	15.010	15.260	14.710	14.950	13.690	2,965,982
2023-10-13	14.770	14.970	14.540	14.860	13.608	3,845,394
2023-10-12	14.590	14.800	14.253	14.710	13.470	1,764,570
2023-10-11	14.670	15.230	14.430	14.530	13.306	1,891,093
2023-10-10	14.650	15.060	14.650	15.060	13.791	3,809,213
2023-10-09	13.760	14.910	13.760	14.910	13.654	7,732,822
2023-10-06	13.890	14.300	13.744	14.220	13.022	5,796,692
2023-10-05	13.500	14.000	13.479	13.900	12.729	8,890,495
2023-10-04	14.030	14.340	13.530	13.710	12.555	7,134,626
2023-10-03	14.700	14.700	14.050	14.130	12.939	7,266,967
2023-10-02	15.210	15.470	14.700	14.730	13.489	3,469,970
2023-09-29	15.420	15.470	15.140	15.210	13.928	6,141,420
2023-09-28	15.360	15.897	15.170	15.560	14.249	7,230,112
2023-09-27	14.240	15.540	14.240	15.540	14.230	13,485,590
2023-09-26	14.060	14.400	13.860	14.400	13.187	8,371,997
2023-09-25	14.250	14.300	14.020	14.170	12.976	8,137,921
2023-09-22	14.270	14.530	14.205	14.210	13.013	5,955,825
2023-09-21	14.630	14.721	14.320	14.480	13.260	6,899,418

← NewerPage 13 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.