Enquest Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	21.750	23.150	21.750	22.800	20.879	6,048,901
2022-01-17	21.550	22.200	21.400	21.900	20.054	2,772,403
2022-01-14	20.200	22.100	20.200	22.100	20.238	3,279,929
2022-01-13	21.000	21.250	20.740	21.100	19.322	4,877,226
2022-01-12	20.400	21.000	20.350	20.950	19.185	3,967,132
2022-01-11	19.600	20.068	19.520	19.860	18.186	2,896,266
2022-01-10	20.300	20.698	19.480	19.600	17.948	4,888,941
2022-01-07	20.450	21.050	19.800	20.450	18.727	2,583,868
2022-01-06	19.600	20.950	19.400	20.700	18.956	2,826,720
2022-01-05	19.620	20.200	19.432	20.150	18.452	3,371,892
2022-01-04	19.580	19.920	19.000	19.500	17.857	1,821,114
2021-12-31	19.260	19.260	18.600	18.720	17.142	563,820
2021-12-30	19.260	19.260	18.340	18.680	17.106	3,166,076
2021-12-29	19.760	19.760	18.120	18.700	17.124	4,464,829
2021-12-24	17.500	19.118	17.500	18.460	16.904	494,505
2021-12-23	18.300	18.300	17.000	18.020	16.501	2,873,079
2021-12-22	18.200	18.200	17.920	18.040	16.520	822,694
2021-12-21	17.740	18.140	17.380	18.080	16.556	1,959,800
2021-12-20	17.940	17.940	16.900	17.380	15.915	2,110,952
2021-12-17	18.540	18.540	17.320	17.680	16.190	2,240,383
2021-12-16	17.440	18.210	17.420	17.980	16.465	5,803,726
2021-12-15	17.500	17.700	17.000	17.100	15.659	3,374,294
2021-12-14	17.760	18.045	17.500	17.760	16.263	1,262,921
2021-12-13	18.640	19.000	17.580	17.680	16.190	3,401,841
2021-12-10	19.000	19.580	18.440	18.620	17.051	4,028,289
2021-12-09	19.000	19.146	18.380	18.780	17.197	2,258,295
2021-12-08	18.560	19.300	18.560	19.000	17.399	3,416,433
2021-12-07	18.280	19.140	18.280	19.040	17.435	3,160,153
2021-12-06	18.000	18.220	17.755	17.960	16.446	2,530,684
2021-12-03	18.100	18.540	17.818	18.240	16.703	2,435,443
2021-12-02	18.040	18.820	17.500	18.000	16.483	2,783,553
2021-12-01	18.220	18.780	18.000	18.140	16.611	2,587,609
2021-11-30	17.700	18.332	17.200	17.940	16.428	6,222,536
2021-11-29	17.300	18.540	17.300	18.140	16.611	5,168,133
2021-11-26	17.640	18.340	17.140	17.220	15.769	11,176,664
2021-11-25	17.700	19.140	17.700	18.800	17.216	3,782,104
2021-11-24	19.400	19.980	18.600	19.140	17.527	5,429,607
2021-11-23	18.720	19.360	18.220	18.900	17.307	7,422,857
2021-11-22	18.480	19.060	18.100	19.000	17.399	15,864,585
2021-11-19	19.360	19.960	17.964	18.580	17.014	14,880,337
2021-11-18	21.350	21.350	18.620	19.020	17.417	23,217,002
2021-11-17	22.100	22.900	22.100	22.350	20.467	1,560,281
2021-11-16	22.450	23.500	22.200	22.500	20.604	3,335,301
2021-11-15	21.850	23.100	21.850	22.800	20.879	2,467,486
2021-11-12	21.900	22.837	21.900	22.400	20.512	9,086,681
2021-11-11	23.000	23.500	22.900	23.350	21.382	1,495,650
2021-11-10	24.250	24.270	23.250	23.550	21.565	2,898,457
2021-11-09	24.450	24.500	23.550	23.900	21.886	1,129,809
2021-11-08	24.450	24.850	24.050	24.550	22.481	2,567,495
2021-11-05	23.200	24.300	23.200	24.050	22.023	5,475,982
2021-11-04	23.800	24.750	23.550	24.100	22.069	3,032,051
2021-11-03	24.200	24.350	23.250	23.700	21.703	4,277,935
2021-11-02	25.050	25.050	24.100	24.450	22.390	1,705,790
2021-11-01	24.500	25.600	24.045	24.800	22.710	1,513,747
2021-10-29	25.350	25.600	24.045	24.100	22.069	4,235,221
2021-10-28	27.000	27.000	24.750	24.750	22.664	3,278,519
2021-10-27	26.100	26.350	25.604	25.750	23.580	2,718,496
2021-10-26	27.400	27.400	26.250	26.350	24.129	4,725,081
2021-10-25	25.000	27.358	25.000	27.300	24.999	7,112,775
2021-10-22	25.650	25.650	24.750	25.400	23.259	5,851,424

← NewerPage 21 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.