Enquest Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	31.800	33.207	31.700	32.850	30.082	7,611,168
2022-04-11	31.500	32.350	31.450	31.450	28.800	3,796,035
2022-04-08	32.000	32.700	31.600	32.050	29.349	10,690,381
2022-04-07	32.000	32.700	31.600	32.050	29.349	3,578,020
2022-04-06	31.550	32.850	31.450	32.300	29.578	17,228,074
2022-04-05	31.100	31.700	30.900	31.250	28.616	5,386,932
2022-04-04	31.550	31.850	30.400	30.850	28.250	10,639,869
2022-04-01	30.000	31.450	29.636	31.100	28.479	11,010,799
2022-03-31	30.400	31.000	29.550	30.850	28.250	7,265,093
2022-03-30	29.700	31.250	29.600	31.150	28.525	8,577,251
2022-03-29	29.500	31.150	28.950	29.550	27.060	12,027,175
2022-03-28	29.100	29.950	28.650	29.050	26.602	5,346,161
2022-03-25	31.900	31.931	28.756	29.300	26.831	15,008,825
2022-03-24	29.750	32.200	29.250	31.100	28.479	18,691,252
2022-03-23	28.000	29.450	27.750	29.200	26.739	11,156,748
2022-03-22	27.300	27.900	26.900	27.800	25.457	9,008,411
2022-03-21	26.350	27.550	26.300	27.300	24.999	8,913,580
2022-03-18	25.700	26.500	25.690	26.500	24.267	7,332,282
2022-03-17	24.250	25.750	23.400	25.750	23.580	5,243,648
2022-03-16	24.450	24.450	23.500	23.500	21.520	4,611,392
2022-03-15	23.100	23.800	22.770	23.350	21.382	3,920,911
2022-03-14	25.100	25.138	24.050	24.350	22.298	4,222,186
2022-03-11	26.000	26.200	25.150	25.400	23.259	4,004,544
2022-03-10	26.800	26.800	24.350	26.000	23.809	9,816,970
2022-03-09	27.950	28.400	24.732	26.250	24.038	27,899,749
2022-03-08	26.000	27.600	25.650	27.150	24.862	12,806,722
2022-03-07	24.900	27.085	24.700	25.750	23.580	16,113,843
2022-03-04	24.700	25.050	23.500	24.700	22.618	8,775,899
2022-03-03	25.150	26.213	23.954	24.350	22.298	13,617,202
2022-03-02	23.000	24.700	22.866	24.600	22.527	13,672,657
2022-03-01	21.550	22.650	21.450	22.400	20.512	5,930,266
2022-02-28	21.900	21.900	20.850	21.900	20.054	5,586,217
2022-02-25	22.000	22.650	20.450	20.500	18.772	8,138,371
2022-02-24	21.350	23.012	20.900	22.100	20.238	9,454,374
2022-02-23	20.750	21.150	20.350	20.850	19.093	2,126,634
2022-02-22	20.450	22.150	20.112	20.850	19.093	6,212,672
2022-02-21	21.050	21.050	20.200	20.450	18.727	1,886,756
2022-02-18	21.150	21.200	20.575	20.850	19.093	1,468,928
2022-02-17	21.400	22.400	20.725	21.200	19.413	1,855,105
2022-02-16	20.500	21.550	20.373	21.500	19.688	2,378,264
2022-02-15	21.400	21.650	20.383	20.800	19.047	5,520,382
2022-02-14	20.500	21.700	20.500	21.150	19.368	3,126,530
2022-02-11	20.100	21.500	20.100	21.500	19.688	3,139,987
2022-02-10	20.900	21.250	20.450	20.950	19.185	2,840,511
2022-02-09	20.300	21.024	20.100	20.950	19.185	3,225,839
2022-02-08	21.000	21.650	20.400	20.400	18.681	3,571,443
2022-02-07	20.800	21.261	20.500	20.900	19.139	2,357,658
2022-02-04	20.950	21.200	20.300	20.800	19.047	6,624,915
2022-02-03	20.850	20.927	20.100	20.100	18.406	4,046,322
2022-02-02	22.050	22.150	20.750	20.850	19.093	2,599,601
2022-02-01	21.250	21.700	20.950	21.450	19.642	2,650,739
2022-01-31	21.850	21.850	21.050	21.250	19.459	3,586,352
2022-01-28	21.700	21.704	20.900	21.300	19.505	7,417,835
2022-01-27	20.550	22.200	20.550	21.750	19.917	3,916,509
2022-01-26	20.000	21.750	20.000	21.750	19.917	3,511,728
2022-01-25	19.140	20.400	19.140	20.350	18.635	6,780,334
2022-01-24	21.000	21.052	18.971	19.240	17.619	6,899,230
2022-01-21	21.450	22.304	20.300	20.750	19.001	5,366,469
2022-01-20	21.750	21.950	21.000	21.700	19.871	2,491,165
2022-01-19	23.050	23.050	21.400	21.750	19.917	6,143,936

← NewerPage 20 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.