Enquest Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	14.540	14.960	14.470	14.860	13.608	4,259,770
2023-09-19	15.020	15.080	14.650	14.770	13.525	3,107,848
2023-09-18	14.930	15.110	14.880	15.040	13.773	5,789,452
2023-09-15	15.010	15.110	14.710	15.010	13.745	7,798,924
2023-09-14	14.410	14.990	14.360	14.850	13.599	7,804,148
2023-09-13	15.200	15.200	14.480	14.510	13.287	9,689,344
2023-09-12	14.700	15.114	14.410	15.030	13.763	11,176,935
2023-09-11	14.920	15.120	14.615	14.690	13.452	5,372,676
2023-09-08	14.850	15.100	14.507	15.000	13.736	6,089,871
2023-09-07	15.050	15.460	14.810	15.040	13.773	5,555,926
2023-09-06	15.000	15.660	14.875	15.210	13.928	11,236,394
2023-09-05	17.000	17.000	14.520	15.330	14.038	44,557,057
2023-09-04	17.410	18.019	17.310	17.430	15.961	5,402,710
2023-09-01	16.830	17.510	16.830	17.190	15.741	3,962,617
2023-08-31	16.700	17.050	16.570	16.980	15.549	3,293,235
2023-08-30	16.420	16.880	16.420	16.790	15.375	2,474,984
2023-08-29	16.200	16.700	16.140	16.630	15.229	1,459,735
2023-08-25	16.050	16.525	16.000	16.360	14.981	1,243,680
2023-08-24	16.320	16.440	15.930	15.970	14.624	1,529,450
2023-08-23	16.490	16.500	16.070	16.350	14.972	1,628,536
2023-08-22	17.430	17.430	16.600	16.690	15.284	1,150,308
2023-08-21	16.410	16.708	16.020	16.650	15.247	5,446,567
2023-08-18	16.660	16.782	16.040	16.240	14.871	3,787,971
2023-08-17	16.940	17.130	16.710	16.900	15.476	1,479,617
2023-08-16	17.120	17.340	16.960	17.200	15.751	1,481,564
2023-08-15	17.750	17.760	17.249	17.300	15.842	1,526,859
2023-08-14	17.810	18.010	17.710	17.800	16.300	772,151
2023-08-11	17.970	18.330	17.950	18.330	16.785	1,216,930
2023-08-10	18.570	18.570	18.197	18.340	16.794	797,307
2023-08-09	17.500	18.560	17.432	18.470	16.914	2,661,725
2023-08-08	17.530	17.720	17.424	17.680	16.190	1,982,439
2023-08-07	17.630	17.980	17.531	17.880	16.373	4,178,249
2023-08-04	16.900	17.600	16.900	17.500	16.025	5,156,149
2023-08-03	16.620	16.960	16.390	16.880	15.458	1,749,949
2023-08-02	17.340	17.660	16.500	16.590	15.192	5,793,606
2023-08-01	17.600	17.862	17.310	17.470	15.998	2,281,093
2023-07-31	17.610	17.890	16.962	17.810	16.309	11,019,799
2023-07-28	17.190	17.406	16.660	17.060	15.622	1,946,555
2023-07-27	17.310	17.490	17.177	17.260	15.805	3,004,754
2023-07-26	17.260	17.420	16.985	17.420	15.952	2,017,071
2023-07-25	17.000	17.490	17.000	17.250	15.796	5,063,721
2023-07-24	16.590	17.300	16.590	17.160	15.714	4,424,885
2023-07-21	16.300	16.720	16.110	16.650	15.247	3,437,972
2023-07-20	16.250	16.520	16.103	16.330	14.954	2,971,586
2023-07-19	16.030	16.370	15.830	16.120	14.762	2,433,048
2023-07-18	15.380	15.930	15.120	15.850	14.514	2,237,867
2023-07-17	15.630	15.960	15.180	15.240	13.956	3,180,839
2023-07-14	15.650	15.882	15.500	15.650	14.331	2,160,030
2023-07-13	16.080	16.150	15.660	15.730	14.404	3,163,589
2023-07-12	15.800	16.080	15.610	15.610	14.295	3,972,777
2023-07-11	15.510	15.880	15.460	15.820	14.487	2,552,750
2023-07-10	14.990	15.610	14.990	15.450	14.148	2,875,573
2023-07-07	15.400	15.400	14.680	15.120	13.846	2,455,656
2023-07-06	15.400	15.410	14.960	15.070	13.800	2,275,188
2023-07-05	15.220	15.517	15.220	15.490	14.185	1,751,980
2023-07-04	15.000	15.720	15.000	15.580	14.267	1,940,296
2023-07-03	15.000	15.700	15.000	15.620	14.304	2,055,311
2023-06-30	14.820	15.060	14.544	14.910	13.654	1,969,178
2023-06-29	14.360	14.980	14.350	14.570	13.342	2,187,265
2023-06-28	14.300	14.680	14.110	14.530	13.306	4,405,672

← NewerPage 14 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.