Enquest Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	22.000	22.335	21.300	21.500	19.688	7,929,034
2022-07-11	21.900	22.626	21.282	22.000	20.146	5,287,110
2022-07-08	20.800	22.800	20.600	22.200	20.329	9,052,107
2022-07-07	20.250	21.150	20.200	20.750	19.001	10,273,167
2022-07-06	21.550	21.850	20.000	20.150	18.452	10,754,865
2022-07-05	23.500	23.800	21.450	21.550	19.734	10,409,894
2022-07-04	22.350	23.425	22.000	23.150	21.199	4,404,005
2022-07-01	23.250	23.650	22.250	22.250	20.375	8,933,124
2022-06-30	24.800	25.000	23.400	23.400	21.428	11,907,229
2022-06-29	26.200	26.223	25.100	25.100	22.985	8,838,702
2022-06-28	26.200	26.650	25.750	26.050	23.855	4,558,544
2022-06-27	25.000	26.050	24.950	26.000	23.809	11,155,703
2022-06-24	24.850	25.100	24.150	24.850	22.756	6,961,128
2022-06-23	25.000	25.350	24.000	24.750	22.664	8,286,023
2022-06-22	25.550	25.700	24.750	25.000	22.893	8,448,284
2022-06-21	26.400	27.100	26.000	26.750	24.496	5,824,344
2022-06-20	25.750	26.350	25.500	25.800	23.626	8,004,255
2022-06-17	27.150	27.450	25.400	25.650	23.488	12,137,943
2022-06-16	27.800	28.500	26.750	27.450	25.137	7,175,797
2022-06-15	27.850	28.100	27.208	28.050	25.686	5,084,927
2022-06-14	27.700	28.300	27.000	27.950	25.595	6,139,569
2022-06-13	28.200	28.219	26.650	26.900	24.633	8,778,938
2022-06-10	28.700	29.420	28.250	28.750	26.327	9,321,360
2022-06-09	29.300	29.550	28.700	28.700	26.281	12,373,254
2022-06-08	28.000	29.450	28.000	29.350	26.877	10,382,587
2022-06-07	27.000	28.400	26.900	28.000	25.640	11,966,787
2022-06-06	28.700	29.450	26.800	27.000	24.725	17,198,797
2022-06-01	29.100	29.300	28.600	29.050	26.602	15,806,280
2022-05-31	29.800	30.300	28.589	29.850	27.334	83,510,339
2022-05-30	29.950	30.078	28.747	29.100	26.648	10,878,947
2022-05-27	33.600	33.950	28.750	29.250	26.785	24,100,289
2022-05-26	37.000	37.000	30.350	32.650	29.899	20,443,022
2022-05-25	36.000	36.700	35.100	35.150	32.188	12,267,390
2022-05-24	34.500	35.950	33.850	35.650	32.646	14,143,052
2022-05-23	35.300	37.350	34.750	35.000	32.050	17,029,835
2022-05-20	34.800	36.050	34.800	35.350	32.371	7,148,452
2022-05-19	35.650	35.750	33.950	34.450	31.547	8,813,839
2022-05-18	35.100	36.550	34.982	35.750	32.737	7,253,376
2022-05-17	34.400	35.250	34.200	34.750	31.822	8,161,927
2022-05-16	33.100	34.103	32.850	34.050	31.181	9,610,464
2022-05-13	32.800	33.300	32.450	32.950	30.173	9,383,975
2022-05-12	32.800	32.925	31.950	32.400	29.670	6,787,283
2022-05-11	32.700	33.363	32.300	33.350	30.540	8,718,525
2022-05-10	33.600	33.600	31.700	32.750	29.990	7,832,428
2022-05-09	35.600	36.150	33.050	33.050	30.265	11,115,776
2022-05-06	35.600	36.824	35.400	36.100	33.058	9,601,511
2022-05-05	35.800	36.774	35.550	36.350	33.287	14,095,705
2022-05-04	33.700	35.650	33.700	35.200	32.234	9,313,477
2022-05-03	31.800	34.200	31.450	34.200	31.318	11,901,131
2022-04-29	32.400	32.600	31.600	32.600	29.853	4,535,350
2022-04-28	31.600	32.200	31.150	32.200	29.486	7,522,947
2022-04-27	32.150	33.000	31.300	31.900	29.212	12,273,670
2022-04-26	32.650	32.810	31.288	31.800	29.120	13,499,180
2022-04-25	34.000	34.375	31.900	31.900	29.212	11,740,993
2022-04-22	36.500	36.500	35.080	35.100	32.142	9,193,774
2022-04-21	36.600	36.850	34.924	36.350	33.287	7,509,863
2022-04-20	36.900	36.900	35.700	36.050	33.012	7,286,888
2022-04-19	35.200	37.050	35.200	36.500	33.424	13,543,742
2022-04-14	34.700	35.300	34.200	35.100	32.142	5,231,065
2022-04-13	33.000	34.500	32.600	34.350	31.455	11,181,992

← NewerPage 19 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.