Enquest Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	12.000	12.700	11.540	12.700	12.177	5,771,238
2026-01-30	12.040	12.460	11.980	12.380	11.870	6,287,029
2026-01-29	11.740	12.280	11.561	12.160	11.660	12,138,184
2026-01-28	11.600	11.768	11.300	11.760	11.276	3,162,406
2026-01-27	11.200	11.380	10.980	11.320	10.854	3,731,362
2026-01-26	11.800	11.980	11.095	11.180	10.720	2,559,393
2026-01-23	11.400	11.800	11.360	11.500	11.027	1,795,031
2026-01-22	11.420	12.160	11.400	11.480	11.008	2,262,270
2026-01-21	12.280	12.380	11.934	11.980	11.487	3,048,011
2026-01-20	11.860	12.160	11.740	12.080	11.583	3,128,235
2026-01-19	11.840	11.960	11.320	11.900	11.410	2,945,991
2026-01-16	11.480	12.000	11.337	11.800	11.314	5,614,054
2026-01-15	11.600	11.880	11.320	11.560	11.084	3,566,690
2026-01-14	11.320	11.820	11.042	11.700	11.218	6,001,720
2026-01-13	10.560	11.298	10.560	11.220	10.758	5,316,158
2026-01-12	10.440	10.730	10.220	10.620	10.183	1,411,355
2026-01-09	10.080	10.600	10.080	10.460	10.030	2,246,911
2026-01-08	10.180	10.200	10.020	10.100	9.684	1,619,406
2026-01-07	10.200	10.740	10.060	10.200	9.780	3,111,904
2026-01-06	10.240	10.580	10.240	10.320	9.895	2,492,471
2026-01-05	10.700	10.880	10.400	10.400	9.972	5,567,173
2026-01-02	10.500	10.980	10.500	10.840	10.394	1,577,581
2025-12-31	10.500	10.860	10.500	10.600	10.164	240,605
2025-12-30	10.380	10.640	10.260	10.560	10.125	1,796,371
2025-12-29	10.280	10.500	10.235	10.400	9.972	2,093,563
2025-12-24	10.800	10.800	10.140	10.200	9.780	204,586
2025-12-23	10.100	10.480	10.100	10.340	9.914	3,207,097
2025-12-22	10.500	10.500	9.970	10.300	9.876	1,987,661
2025-12-19	10.160	10.200	9.900	10.100	9.684	2,243,304
2025-12-18	10.280	10.300	10.040	10.200	9.780	5,138,623
2025-12-17	10.200	10.500	10.020	10.180	9.761	4,324,633
2025-12-16	9.950	10.126	9.727	9.900	9.493	3,422,754
2025-12-15	10.000	10.260	9.888	9.970	9.560	23,651,093
2025-12-12	10.000	10.300	10.000	10.140	9.723	1,552,218
2025-12-11	10.180	10.233	9.950	10.120	9.703	5,056,607
2025-12-10	10.020	10.360	10.020	10.280	9.857	1,868,521
2025-12-09	10.200	10.460	9.960	10.240	9.819	2,900,974
2025-12-08	10.300	10.800	10.140	10.260	9.838	1,306,062
2025-12-05	10.200	10.980	10.200	10.500	10.068	1,763,160
2025-12-04	10.460	10.480	10.100	10.300	9.876	5,884,096
2025-12-03	10.400	10.660	10.300	10.300	9.876	3,606,656
2025-12-02	10.980	11.200	10.440	10.440	10.010	3,394,169
2025-12-01	10.760	11.360	10.720	11.220	10.758	4,225,056
2025-11-28	10.680	10.900	10.590	10.900	10.451	2,811,784
2025-11-27	10.780	10.900	10.040	10.680	10.240	7,139,279
2025-11-26	10.800	11.660	10.600	10.900	10.451	8,442,569
2025-11-25	10.900	11.300	10.860	10.960	10.509	2,052,280
2025-11-24	11.220	11.560	11.040	11.240	10.777	2,322,786
2025-11-21	11.460	11.600	11.180	11.500	11.027	1,422,991
2025-11-20	11.340	11.800	11.240	11.740	11.257	889,465
2025-11-19	11.700	11.820	11.360	11.500	11.027	1,012,747
2025-11-18	11.520	12.000	11.520	11.700	11.218	2,843,174
2025-11-17	11.900	12.180	11.820	12.080	11.583	1,722,728
2025-11-14	12.100	12.340	11.860	12.180	11.679	2,664,624
2025-11-13	11.540	12.120	11.540	12.020	11.525	2,874,411
2025-11-12	11.520	12.220	11.520	12.100	11.602	3,595,953
2025-11-11	11.540	12.000	11.540	12.000	11.506	1,407,146
2025-11-10	11.660	12.103	11.320	11.540	11.065	1,917,263
2025-11-07	11.400	11.960	11.000	11.240	10.777	1,731,412
2025-11-06	11.800	11.800	11.380	11.660	11.180	589,757

← NewerPage 4 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.