Enquest Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	20.000	21.350	19.560	20.700	19.848	16,767,689
2026-04-28	20.400	20.650	19.280	20.200	19.369	11,824,338
2026-04-27	20.000	20.600	19.580	19.660	18.851	8,695,921
2026-04-24	19.500	20.750	19.500	19.540	18.736	8,475,276
2026-04-23	19.500	20.000	18.520	19.680	18.870	18,701,101
2026-04-22	19.880	20.000	18.931	19.760	18.947	5,153,336
2026-04-21	18.300	19.520	18.300	19.520	18.717	4,199,978
2026-04-20	18.100	18.960	18.100	18.860	18.084	7,143,951
2026-04-17	19.200	19.640	17.340	17.720	16.991	9,206,870
2026-04-16	18.400	19.200	18.300	19.200	18.410	5,871,462
2026-04-15	19.380	19.600	18.240	18.380	17.624	7,542,792
2026-04-14	19.780	19.900	19.240	19.420	18.621	6,272,501
2026-04-13	19.940	20.500	19.616	19.900	19.081	9,486,343
2026-04-10	19.440	19.740	19.020	19.320	18.525	9,674,711
2026-04-09	19.320	19.760	19.220	19.520	18.717	5,980,959
2026-04-08	18.760	19.000	17.620	19.000	18.218	12,073,737
2026-04-07	19.740	20.900	19.560	20.850	19.992	15,496,909
2026-04-02	20.000	20.650	19.600	19.760	18.947	7,002,399
2026-04-01	20.000	20.200	19.060	19.560	18.755	9,235,444
2026-03-31	20.850	21.050	20.000	20.650	19.800	10,854,159
2026-03-30	20.300	20.900	19.860	20.600	19.752	9,793,090
2026-03-27	19.300	19.640	18.600	19.460	18.659	8,890,474
2026-03-26	17.800	19.100	17.480	19.060	18.276	7,145,872
2026-03-25	18.500	18.580	16.792	17.680	16.952	16,851,915
2026-03-24	18.620	18.960	18.380	18.560	17.796	8,912,373
2026-03-23	20.100	20.350	16.852	18.580	17.815	22,283,119
2026-03-20	20.900	20.900	19.777	20.150	19.321	16,569,591
2026-03-19	21.000	21.350	20.600	21.050	20.184	14,911,631
2026-03-18	20.400	20.750	19.880	20.450	19.608	11,023,967
2026-03-17	19.640	20.400	19.000	20.250	19.417	20,657,833
2026-03-16	19.500	20.350	19.303	19.560	18.755	19,453,308
2026-03-13	19.360	19.600	19.135	19.500	18.697	9,359,044
2026-03-12	19.300	20.000	19.000	19.100	18.314	8,640,817
2026-03-11	17.500	19.020	17.260	19.020	18.237	7,474,464
2026-03-10	18.020	18.260	17.000	17.780	17.048	12,033,403
2026-03-09	19.080	20.250	18.788	18.920	18.141	20,727,895
2026-03-06	17.780	18.580	17.266	18.540	17.777	15,400,746
2026-03-05	17.780	18.334	17.260	17.500	16.780	12,220,377
2026-03-04	17.560	17.940	16.629	16.980	16.281	7,676,190
2026-03-03	17.780	17.960	17.360	17.560	16.837	12,790,293
2026-03-02	17.660	18.200	17.660	17.720	16.991	22,321,087
2026-02-27	16.900	17.300	16.580	16.920	16.224	14,148,357
2026-02-26	17.000	17.120	16.380	16.740	16.051	11,131,471
2026-02-25	16.000	16.930	15.860	16.560	15.878	8,076,623
2026-02-24	15.900	16.120	15.660	15.860	15.207	12,261,229
2026-02-23	15.240	15.880	15.040	15.580	14.939	9,708,241
2026-02-20	15.260	15.540	14.780	15.060	14.440	4,172,894
2026-02-19	14.860	15.680	14.440	15.200	14.574	4,920,136
2026-02-18	14.000	15.283	14.000	14.780	14.172	5,635,508
2026-02-17	14.480	15.021	14.020	14.500	13.903	3,829,791
2026-02-16	15.340	15.431	14.360	14.440	13.846	4,583,090
2026-02-13	14.080	15.460	13.740	15.320	14.689	13,192,119
2026-02-12	14.240	14.420	14.000	14.000	13.424	4,504,326
2026-02-11	14.000	14.240	13.460	14.240	13.654	14,782,619
2026-02-10	13.100	13.799	12.940	13.580	13.021	8,761,455
2026-02-09	12.720	13.160	12.677	13.120	12.580	3,131,131
2026-02-06	12.800	13.460	12.618	12.760	12.235	6,474,199
2026-02-05	12.240	13.305	12.240	12.660	12.139	6,529,716
2026-02-04	12.720	12.980	12.340	12.340	11.832	1,286,403
2026-02-03	13.000	13.000	12.220	12.700	12.177	6,005,699

← NewerPage 3 of 22 · 1,265 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.