Enquest Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	22.250	22.600	21.200	21.450	19.642	4,403,131
2022-12-30	21.750	21.850	21.400	21.400	19.597	985,199
2022-12-29	21.250	22.127	20.929	21.900	20.054	6,750,004
2022-12-28	22.000	22.250	21.600	21.800	19.963	4,112,674
2022-12-23	21.800	21.950	21.300	21.850	20.009	999,380
2022-12-22	21.900	22.150	21.300	21.450	19.642	2,177,393
2022-12-21	21.250	21.800	21.250	21.650	19.826	17,518,969
2022-12-20	20.600	21.400	20.100	21.200	19.413	8,396,088
2022-12-19	20.650	21.200	20.635	20.800	19.047	7,690,814
2022-12-16	22.050	22.300	20.350	20.650	18.910	15,553,791
2022-12-15	22.150	22.766	21.950	22.550	20.650	4,744,018
2022-12-14	22.550	23.050	22.250	22.550	20.650	4,807,459
2022-12-13	22.300	22.700	22.100	22.200	20.329	4,111,340
2022-12-12	21.850	22.300	21.600	22.200	20.329	4,391,297
2022-12-09	22.050	22.311	21.900	22.000	20.146	2,070,708
2022-12-08	22.700	22.700	22.177	22.300	20.421	1,995,609
2022-12-07	22.950	23.100	22.300	22.500	20.604	5,197,344
2022-12-06	23.400	23.550	22.900	23.150	21.199	3,010,935
2022-12-05	24.100	24.600	23.750	23.750	21.749	2,084,107
2022-12-02	24.050	24.200	23.250	23.800	21.794	3,652,699
2022-12-01	24.050	24.550	23.825	24.350	22.298	2,304,978
2022-11-30	23.900	24.350	23.900	24.300	22.252	3,456,380
2022-11-29	23.950	24.200	23.600	23.950	21.932	2,348,857
2022-11-28	23.250	23.800	23.125	23.400	21.428	3,931,801
2022-11-25	24.100	24.400	23.700	24.150	22.115	3,396,559
2022-11-24	25.000	25.000	23.700	24.200	22.161	3,495,161
2022-11-23	24.750	24.750	23.992	24.400	22.344	6,509,470
2022-11-22	23.350	24.200	23.350	24.200	22.161	3,415,428
2022-11-21	23.900	24.250	22.750	22.750	20.833	6,426,289
2022-11-18	24.650	25.050	22.850	23.700	21.703	16,949,773
2022-11-17	27.200	27.250	25.200	25.250	23.122	10,237,521
2022-11-16	27.200	27.550	26.824	27.350	25.045	7,633,914
2022-11-15	26.700	27.600	26.670	27.150	24.862	7,306,901
2022-11-14	28.900	28.900	26.300	26.550	24.313	14,923,119
2022-11-11	28.900	29.863	28.750	29.300	26.831	5,357,687
2022-11-10	27.750	28.800	27.350	28.300	25.915	3,915,978
2022-11-09	28.900	28.915	28.000	28.200	25.824	2,397,570
2022-11-08	29.700	29.700	28.700	28.900	26.465	2,984,255
2022-11-07	28.650	29.700	28.350	29.650	27.151	4,177,062
2022-11-04	28.450	29.400	28.350	28.550	26.144	4,346,893
2022-11-03	27.000	28.150	26.450	27.900	25.549	3,297,923
2022-11-02	27.750	27.850	26.542	27.000	24.725	4,287,171
2022-11-01	28.250	28.250	27.000	27.250	24.954	3,396,539
2022-10-31	27.300	27.650	26.200	27.000	24.725	3,060,046
2022-10-28	27.750	28.350	27.428	27.450	25.137	3,020,134
2022-10-27	27.350	28.850	27.100	28.500	26.098	5,617,898
2022-10-26	26.000	27.250	25.900	27.000	24.725	2,977,569
2022-10-25	25.650	26.150	25.550	25.900	23.717	1,377,208
2022-10-24	26.100	26.150	25.100	25.800	23.626	2,819,263
2022-10-21	27.000	27.000	25.950	26.400	24.175	3,159,218
2022-10-20	26.900	27.300	26.100	27.050	24.770	4,837,680
2022-10-19	27.350	28.100	25.100	26.200	23.992	9,694,808
2022-10-18	28.100	28.562	27.000	27.000	24.725	5,362,462
2022-10-17	28.300	29.100	28.000	28.200	25.824	4,883,050
2022-10-14	29.350	29.903	28.550	28.650	26.236	9,611,918
2022-10-13	28.150	29.400	28.000	29.400	26.922	4,081,916
2022-10-12	29.500	29.529	28.050	28.050	25.686	4,668,984
2022-10-11	29.950	29.950	28.566	28.650	26.236	3,296,665
2022-10-10	30.250	30.600	29.550	30.000	27.472	3,092,278
2022-10-07	29.950	30.450	29.344	30.350	27.792	2,904,201

← NewerPage 17 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.