Enquest Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	14.520	14.820	14.090	14.090	12.903	6,196,017
2023-06-26	14.800	14.850	14.290	14.300	13.095	5,729,583
2023-06-23	14.500	15.720	13.900	14.020	12.839	4,633,438
2023-06-22	15.200	15.560	14.790	14.930	13.672	9,067,253
2023-06-21	15.400	16.020	15.215	15.750	14.423	3,235,274
2023-06-20	16.000	16.110	15.420	15.440	14.139	2,330,056
2023-06-19	16.190	16.240	15.840	15.910	14.569	1,743,364
2023-06-16	16.480	16.730	16.130	16.250	14.881	6,296,953
2023-06-15	16.210	16.790	16.170	16.490	15.100	4,352,526
2023-06-14	16.200	16.710	16.119	16.330	14.954	2,077,468
2023-06-13	16.070	16.240	15.659	16.010	14.661	4,773,048
2023-06-12	16.040	16.220	15.797	15.990	14.643	6,822,942
2023-06-09	15.700	16.230	15.450	16.140	14.780	11,701,934
2023-06-08	15.820	15.820	15.230	15.510	14.203	2,543,179
2023-06-07	15.380	15.750	15.070	15.750	14.423	4,083,184
2023-06-06	15.600	15.600	14.698	15.380	14.084	2,381,678
2023-06-05	15.920	16.000	15.105	15.340	14.047	7,744,697
2023-06-02	15.520	15.770	15.090	15.630	14.313	7,382,611
2023-06-01	14.700	14.880	14.630	14.880	13.626	1,227,603
2023-05-31	14.790	14.975	14.340	14.700	13.461	8,827,363
2023-05-30	15.600	15.600	14.810	14.940	13.681	2,866,103
2023-05-26	15.200	15.770	15.200	15.440	14.139	5,478,320
2023-05-25	16.460	16.460	15.500	15.500	14.194	5,049,384
2023-05-24	16.670	16.690	16.140	16.140	14.780	5,568,463
2023-05-23	16.190	16.680	16.035	16.620	15.219	2,610,351
2023-05-22	16.600	16.696	16.090	16.150	14.789	1,919,366
2023-05-19	16.530	16.797	16.360	16.620	15.219	3,123,435
2023-05-18	15.240	16.550	15.240	16.540	15.146	2,115,624
2023-05-17	16.010	16.160	15.790	16.000	14.652	3,935,551
2023-05-16	16.020	16.300	15.912	16.160	14.798	4,268,487
2023-05-15	15.520	16.200	15.430	16.160	14.798	4,678,241
2023-05-12	15.500	16.140	15.500	15.860	14.523	4,151,200
2023-05-11	16.000	16.210	15.400	15.850	14.514	6,068,311
2023-05-10	15.790	16.380	15.680	16.230	14.862	5,823,914
2023-05-09	15.900	16.440	15.600	16.280	14.908	4,174,807
2023-05-05	15.680	15.980	15.510	15.980	14.633	3,732,460
2023-05-04	15.500	16.080	15.220	15.630	14.313	3,243,791
2023-05-03	15.800	16.080	15.150	15.700	14.377	8,911,996
2023-05-02	16.760	16.790	15.830	15.830	14.496	4,852,437
2023-04-28	16.580	16.860	16.420	16.720	15.311	3,142,493
2023-04-27	16.520	16.900	16.420	16.550	15.155	3,495,300
2023-04-26	17.670	17.820	16.787	16.890	15.467	3,103,409
2023-04-25	17.800	18.050	17.430	17.540	16.062	5,308,154
2023-04-24	17.460	17.970	17.200	17.890	16.382	2,710,613
2023-04-21	17.780	17.780	17.320	17.510	16.034	4,267,772
2023-04-20	18.220	18.420	17.670	17.670	16.181	5,433,571
2023-04-19	18.240	18.520	18.200	18.480	16.923	3,082,345
2023-04-18	18.500	18.960	18.427	18.600	17.033	2,162,909
2023-04-17	18.560	19.010	18.466	18.810	17.225	1,740,647
2023-04-14	18.600	19.040	18.360	18.420	16.868	2,932,714
2023-04-13	18.580	18.980	18.400	18.750	17.170	2,454,359
2023-04-12	18.600	18.840	17.910	18.560	16.996	4,967,086
2023-04-11	18.720	19.040	18.602	18.950	17.353	4,426,756
2023-04-06	18.350	19.186	18.350	19.000	17.399	3,423,405
2023-04-05	18.300	19.599	18.300	18.550	16.987	7,249,052
2023-04-04	19.430	19.490	18.780	18.840	17.252	4,500,445
2023-04-03	19.340	19.720	19.170	19.530	17.884	6,939,126
2023-03-31	18.220	18.560	18.100	18.520	16.959	2,703,599
2023-03-30	17.660	18.420	17.660	18.220	16.685	5,494,634
2023-03-29	17.920	18.340	17.920	17.940	16.428	2,203,751

← NewerPage 15 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.