Enquest Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	29.500	29.900	29.100	29.750	27.243	4,255,420
2022-10-05	28.400	29.384	28.300	29.100	26.648	4,857,039
2022-10-04	27.650	28.388	27.300	28.300	25.915	20,954,862
2022-10-03	26.650	27.450	26.500	27.200	24.908	5,044,330
2022-09-30	25.500	27.400	25.500	26.550	24.313	7,953,438
2022-09-29	26.050	26.750	25.500	26.050	23.855	3,700,600
2022-09-28	26.600	26.700	25.300	26.550	24.313	8,938,977
2022-09-27	25.700	26.750	25.350	26.550	24.313	8,748,283
2022-09-26	25.350	26.150	25.050	25.906	23.723	7,496,326
2022-09-23	28.150	28.150	26.050	26.600	24.358	6,983,683
2022-09-22	27.900	28.650	27.566	28.300	25.915	3,767,909
2022-09-21	27.450	28.650	27.230	28.300	25.915	6,763,501
2022-09-20	28.850	29.400	27.080	27.200	24.908	5,768,423
2022-09-16	29.350	30.100	28.950	29.400	26.922	7,563,336
2022-09-15	30.300	30.800	29.570	29.700	27.197	2,651,861
2022-09-14	30.600	31.350	30.300	30.500	27.930	3,790,703
2022-09-13	31.500	31.858	30.600	31.500	28.845	5,814,428
2022-09-12	31.300	31.401	30.400	31.400	28.754	8,302,841
2022-09-09	30.750	31.184	30.367	31.150	28.525	6,424,923
2022-09-08	29.000	30.950	28.350	30.450	27.884	10,296,559
2022-09-07	29.150	29.300	27.100	28.700	26.281	13,178,672
2022-09-06	32.050	33.130	28.550	29.450	26.968	13,768,370
2022-09-05	29.500	31.454	29.500	31.150	28.525	5,419,209
2022-09-02	28.900	29.700	28.350	29.600	27.106	3,117,942
2022-09-01	29.200	29.650	28.415	28.850	26.419	6,447,298
2022-08-31	30.000	30.100	28.700	30.000	27.472	9,809,152
2022-08-30	31.350	31.550	29.900	29.950	27.426	8,016,088
2022-08-26	29.500	30.250	29.336	30.150	27.609	4,336,845
2022-08-25	29.200	29.910	29.000	29.450	26.968	5,187,632
2022-08-24	28.900	29.286	28.150	28.850	26.419	4,774,868
2022-08-23	27.200	29.050	27.000	28.800	26.373	6,488,049
2022-08-22	26.700	27.550	26.450	27.000	24.725	3,787,987
2022-08-19	27.250	27.450	26.450	27.200	24.908	1,862,060
2022-08-18	26.700	27.450	26.628	27.300	24.999	3,222,224
2022-08-17	26.850	27.100	25.700	26.500	24.267	5,001,466
2022-08-16	26.450	27.200	26.250	26.850	24.587	7,094,323
2022-08-15	27.950	27.950	25.950	26.400	24.175	7,498,328
2022-08-12	28.300	28.548	27.600	27.950	25.595	2,146,024
2022-08-11	27.750	28.150	27.350	28.100	25.732	4,072,591
2022-08-10	27.750	27.750	26.833	27.300	24.999	3,215,045
2022-08-09	27.300	28.050	27.150	27.900	25.549	2,722,657
2022-08-08	28.100	28.350	26.982	27.400	25.091	2,794,715
2022-08-05	27.150	27.900	26.247	27.750	25.411	4,705,060
2022-08-04	28.150	28.150	26.800	26.900	24.633	4,216,278
2022-08-03	28.600	29.250	28.050	28.300	25.915	3,551,896
2022-08-02	29.000	29.500	28.250	28.500	26.098	4,776,070
2022-08-01	29.500	29.500	27.650	27.700	25.366	3,990,201
2022-07-29	28.350	29.000	27.700	28.800	26.373	5,232,855
2022-07-28	28.400	28.650	27.700	28.150	25.778	3,855,505
2022-07-27	27.500	28.220	27.400	28.000	25.640	4,387,783
2022-07-26	27.100	28.900	27.006	27.350	25.045	7,746,597
2022-07-25	25.300	26.950	25.100	26.900	24.633	4,998,107
2022-07-22	24.750	25.550	24.750	25.450	23.305	4,466,105
2022-07-21	25.550	25.900	24.500	24.900	22.802	6,899,937
2022-07-20	24.950	25.800	24.750	25.550	23.397	4,859,606
2022-07-19	24.600	25.550	24.400	24.950	22.847	6,088,818
2022-07-18	23.150	24.800	23.000	24.700	22.618	6,731,920
2022-07-15	22.000	23.250	21.750	23.000	21.062	5,654,100
2022-07-14	22.550	22.700	21.250	21.650	19.826	8,252,100
2022-07-13	21.250	22.528	21.150	22.500	20.604	7,366,240

← NewerPage 18 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.