Enquest Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 12.060 | 12.060 | 11.480 | 11.660 | 11.180 | 2,582,514 |
| 2025-11-04 | 12.000 | 12.000 | 11.600 | 11.920 | 11.429 | 1,810,939 |
| 2025-11-03 | 12.240 | 12.600 | 12.020 | 12.020 | 11.525 | 3,657,668 |
| 2025-10-31 | 12.000 | 12.380 | 11.780 | 12.140 | 11.640 | 7,475,881 |
| 2025-10-30 | 11.920 | 11.980 | 11.220 | 11.980 | 11.487 | 8,434,086 |
| 2025-10-29 | 11.240 | 11.840 | 11.240 | 11.380 | 10.912 | 1,920,230 |
| 2025-10-28 | 11.440 | 11.700 | 11.260 | 11.480 | 11.008 | 3,992,752 |
| 2025-10-27 | 11.480 | 11.815 | 11.180 | 11.660 | 11.180 | 6,039,658 |
| 2025-10-24 | 10.800 | 11.740 | 10.800 | 11.540 | 11.065 | 6,113,948 |
| 2025-10-23 | 10.080 | 10.980 | 10.027 | 10.980 | 10.528 | 5,668,084 |
| 2025-10-22 | 9.900 | 10.560 | 9.870 | 10.100 | 9.684 | 6,531,939 |
| 2025-10-21 | 9.980 | 10.100 | 9.720 | 9.800 | 9.397 | 5,099,463 |
| 2025-10-20 | 10.080 | 10.160 | 9.860 | 9.860 | 9.454 | 1,679,510 |
← NewerPage 5 of 5 · 253 trading days
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.