Enquest Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	17.600	18.360	17.600	18.360	16.813	3,569,065
2023-03-27	17.100	17.520	16.720	17.460	15.989	2,861,822
2023-03-24	17.880	17.920	16.800	17.120	15.677	8,748,239
2023-03-23	18.160	18.400	17.720	18.140	16.611	3,835,468
2023-03-22	17.780	17.920	17.640	17.900	16.392	2,677,267
2023-03-21	16.840	17.860	16.840	17.700	16.208	3,266,481
2023-03-20	16.780	17.260	16.160	17.060	15.622	7,568,550
2023-03-17	17.860	18.080	16.877	17.420	15.952	10,118,892
2023-03-16	16.940	17.500	16.660	17.480	16.007	7,582,378
2023-03-15	17.820	18.060	16.800	16.820	15.403	12,937,066
2023-03-14	17.340	18.094	17.144	17.940	16.428	3,633,651
2023-03-13	18.400	18.400	17.060	17.480	16.007	7,282,283
2023-03-10	18.820	18.820	18.200	18.400	16.849	12,393,411
2023-03-09	19.640	19.664	19.160	19.300	17.674	3,906,131
2023-03-08	19.620	19.720	19.400	19.600	17.948	2,401,114
2023-03-07	19.380	19.800	19.348	19.760	18.095	3,484,135
2023-03-06	19.440	19.640	19.120	19.420	17.783	1,989,079
2023-03-03	19.120	19.380	18.840	19.340	17.710	3,170,579
2023-03-02	19.080	19.200	18.780	19.160	17.545	2,710,833
2023-03-01	18.960	19.320	18.880	19.160	17.545	3,061,656
2023-02-28	19.360	19.360	18.720	19.000	17.399	6,129,553
2023-02-27	18.680	19.340	18.664	19.340	17.710	6,708,381
2023-02-24	19.000	19.243	18.580	18.780	17.197	6,300,569
2023-02-23	18.900	19.250	18.388	19.020	17.417	6,232,161
2023-02-22	18.100	18.820	18.059	18.740	17.161	6,615,660
2023-02-21	18.920	18.940	18.380	18.620	17.051	6,453,196
2023-02-20	19.000	19.686	18.420	19.060	17.454	6,109,123
2023-02-17	19.860	20.050	18.360	19.000	17.399	29,255,042
2023-02-16	21.050	21.500	20.850	21.350	19.551	2,584,874
2023-02-15	21.200	21.450	20.900	20.900	19.139	1,182,199
2023-02-14	21.600	21.650	21.000	21.250	19.459	1,857,741
2023-02-13	21.950	21.950	21.428	21.500	19.688	1,894,968
2023-02-10	22.000	22.100	21.250	21.950	20.100	2,055,876
2023-02-09	21.750	21.750	21.250	21.700	19.871	2,238,541
2023-02-08	21.400	21.600	21.050	21.450	19.642	2,949,277
2023-02-07	21.000	21.150	20.493	20.850	19.093	4,107,971
2023-02-06	20.900	20.972	20.450	20.550	18.818	3,922,309
2023-02-03	21.000	21.519	20.700	21.000	19.230	6,542,783
2023-02-02	21.750	21.950	20.600	21.100	19.322	11,578,884
2023-02-01	21.750	22.300	21.750	21.750	19.917	3,556,293
2023-01-31	22.250	22.300	21.050	21.900	20.054	8,307,570
2023-01-30	22.150	23.100	21.750	22.150	20.283	7,689,607
2023-01-27	21.950	22.600	21.950	22.100	20.238	2,982,541
2023-01-26	22.500	22.802	21.950	21.950	20.100	5,691,445
2023-01-25	23.350	23.450	22.250	22.500	20.604	5,229,158
2023-01-24	23.950	23.950	22.900	22.900	20.970	2,479,656
2023-01-23	23.750	24.050	23.450	23.550	21.565	4,249,858
2023-01-20	23.150	23.850	23.150	23.600	21.611	10,955,388
2023-01-19	23.500	23.500	22.950	22.950	21.016	6,933,932
2023-01-18	23.050	23.950	23.000	23.800	21.794	8,923,804
2023-01-17	21.950	22.950	21.950	22.950	21.016	4,992,256
2023-01-16	22.200	23.250	21.815	22.250	20.375	13,125,385
2023-01-13	21.500	22.300	21.415	22.250	20.375	6,176,320
2023-01-12	20.650	21.550	20.600	21.550	19.734	4,161,669
2023-01-11	20.550	21.029	20.350	20.650	18.910	3,903,376
2023-01-10	20.450	21.100	20.450	20.550	18.818	3,006,146
2023-01-09	20.400	21.200	20.400	20.950	19.185	4,161,699
2023-01-06	20.000	21.133	20.000	20.700	18.956	3,776,427
2023-01-05	20.250	20.950	20.116	20.600	18.864	4,738,400
2023-01-04	21.200	21.200	20.200	20.350	18.635	6,495,557

← NewerPage 16 of 22 · 1,266 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.