Enquest Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	27.550	27.900	26.800	27.500	27.500	6,530,970
2026-07-23	27.450	27.950	26.600	27.700	27.700	5,646,085
2026-07-22	27.000	27.250	25.800	26.900	26.900	6,898,806
2026-07-21	26.900	26.900	25.850	26.650	26.650	11,770,271
2026-07-20	25.600	27.050	25.000	26.150	26.150	9,627,112
2026-07-17	24.500	25.700	23.750	25.500	25.500	15,161,440
2026-07-16	22.650	24.150	22.650	23.900	23.900	5,536,968
2026-07-15	24.000	24.500	23.150	23.200	23.200	5,435,990
2026-07-14	23.250	23.950	23.250	23.750	23.750	6,300,955
2026-07-13	22.300	23.350	22.300	23.150	23.150	6,964,346
2026-07-10	22.450	22.953	21.908	22.200	22.200	5,995,633
2026-07-09	23.200	23.950	22.172	22.350	22.350	6,653,087
2026-07-08	23.500	24.150	22.900	23.350	23.350	8,154,770
2026-07-07	23.800	23.800	22.950	23.150	23.150	3,118,812
2026-07-06	23.000	23.300	22.700	22.800	22.800	3,641,219
2026-07-03	22.350	24.000	21.900	23.250	23.250	3,882,812
2026-07-02	21.250	22.350	21.250	22.000	22.000	3,884,914
2026-07-01	22.000	22.200	21.300	21.600	21.600	4,147,433
2026-06-30	22.100	22.450	21.600	22.000	22.000	5,924,380
2026-06-29	22.800	23.262	21.900	22.250	22.250	7,637,561
2026-06-26	22.700	23.250	22.350	22.850	22.850	3,623,229
2026-06-25	22.450	22.950	21.933	22.950	22.950	6,491,940
2026-06-24	24.000	24.150	22.450	22.450	22.450	5,145,784
2026-06-23	24.150	24.350	23.353	23.850	23.850	5,695,824
2026-06-22	23.000	24.200	23.000	24.150	24.150	4,600,004
2026-06-19	23.100	24.100	22.700	23.350	23.350	12,054,558
2026-06-18	25.000	25.000	22.700	23.000	23.000	13,571,982
2026-06-17	25.600	25.950	24.711	25.000	25.000	12,716,314
2026-06-16	25.350	25.897	25.050	25.750	25.750	13,196,609
2026-06-15	26.400	26.400	24.350	25.200	25.200	12,708,746
2026-06-12	25.450	27.386	23.808	27.050	27.050	19,360,377
2026-06-11	23.800	26.300	22.750	26.050	26.050	17,559,997
2026-06-10	22.000	25.000	22.000	24.250	24.250	120,574,434
2026-06-09	19.560	20.200	18.800	19.100	19.100	5,196,930
2026-06-08	20.100	20.700	19.500	20.250	20.250	8,139,890
2026-06-05	19.600	20.150	19.340	19.360	19.360	6,771,462
2026-06-04	19.760	19.824	18.620	19.460	19.460	2,749,791
2026-06-03	19.540	20.350	19.520	19.800	19.800	3,931,501
2026-06-02	19.100	19.792	18.660	19.500	19.500	2,897,879
2026-06-01	18.120	19.480	18.120	19.300	19.300	6,935,554
2026-05-29	18.300	18.760	17.880	18.160	18.160	6,773,451
2026-05-28	18.800	19.120	18.440	18.660	18.660	2,850,161
2026-05-27	19.560	19.780	18.300	18.580	18.580	5,733,247
2026-05-26	19.000	19.820	18.150	19.800	19.800	5,005,020
2026-05-22	19.080	19.940	18.560	19.940	19.940	6,457,493
2026-05-21	19.240	19.520	18.860	19.080	19.080	4,285,567
2026-05-20	19.400	20.143	19.180	19.280	19.280	5,586,129
2026-05-19	20.050	20.200	19.480	19.480	19.480	4,106,323
2026-05-18	19.500	20.400	19.440	19.980	19.980	4,550,796
2026-05-15	19.800	19.800	19.060	19.680	19.680	3,574,705
2026-05-14	19.860	19.900	19.020	19.100	19.100	4,303,502
2026-05-13	18.800	20.000	18.800	19.880	19.880	7,116,825
2026-05-12	18.860	19.510	18.760	19.140	19.140	4,089,695
2026-05-11	18.000	19.123	17.897	18.700	18.700	6,334,614
2026-05-08	18.120	18.800	17.780	17.880	17.880	5,943,046
2026-05-07	19.060	19.161	17.920	18.000	18.000	10,283,087
2026-05-06	20.900	21.050	19.100	19.460	18.659	12,844,192
2026-05-05	21.350	21.600	20.800	21.000	20.136	12,242,633
2026-05-01	20.000	21.450	20.000	21.050	20.184	10,274,086
2026-04-30	21.150	21.400	20.600	21.000	20.136	13,830,641

← NewerPage 2 of 3 · 128 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.