Enquest Plc historical data

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

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
2025-10-17	10.200	10.440	9.900	10.080	9.665	3,977,222
2025-10-16	10.280	10.600	10.243	10.320	9.895	2,756,157
2025-10-15	10.100	10.500	9.870	10.280	9.857	4,144,932
2025-10-14	10.480	10.600	9.900	10.180	9.761	4,890,740
2025-10-13	10.800	10.800	10.340	10.500	10.068	4,246,861
2025-10-10	11.100	11.200	10.320	10.320	9.895	5,999,266
2025-10-09	11.200	11.300	11.100	11.100	10.643	1,973,110
2025-10-08	11.500	11.500	11.200	11.200	10.739	2,936,871
2025-10-07	11.260	11.420	11.140	11.220	10.758	2,462,091
2025-10-06	11.320	11.680	11.200	11.320	10.854	3,564,368
2025-10-03	11.340	11.381	11.200	11.300	10.835	2,591,599
2025-10-02	11.500	11.500	11.200	11.240	10.777	4,913,265
2025-10-01	11.660	11.788	11.360	11.460	10.988	2,760,623
2025-09-30	11.360	11.840	11.360	11.720	11.238	5,093,290
2025-09-29	11.960	12.180	11.445	11.580	11.103	3,269,750
2025-09-26	11.880	11.980	11.500	11.800	11.314	3,713,358
2025-09-25	11.700	11.960	11.540	11.860	11.372	2,342,902
2025-09-24	12.000	12.000	11.300	11.780	11.295	4,478,164
2025-09-23	11.280	11.800	11.240	11.740	11.257	3,112,350
2025-09-22	11.460	11.500	11.200	11.340	10.873	3,317,386
2025-09-19	11.900	11.960	11.340	11.340	10.873	18,286,198
2025-09-18	11.800	11.980	11.620	11.640	11.161	1,138,079
2025-09-17	12.000	12.000	11.504	11.680	11.199	3,733,705
2025-09-16	11.600	11.814	11.320	11.520	11.046	2,026,171
2025-09-15	12.000	12.000	11.580	11.580	11.103	2,415,918
2025-09-12	12.300	12.300	11.780	11.880	11.391	1,848,497
2025-09-11	12.300	12.300	11.880	11.980	11.487	1,440,448
2025-09-10	12.200	12.200	11.702	12.000	11.506	2,427,163
2025-09-09	12.080	12.300	12.060	12.100	11.602	1,287,571
2025-09-08	12.460	12.520	12.040	12.220	11.717	2,311,711
2025-09-05	12.220	12.400	12.160	12.280	11.775	1,949,113
2025-09-04	12.340	12.400	12.180	12.280	11.775	1,116,955
2025-09-03	12.280	12.520	12.059	12.300	11.794	3,019,242
2025-09-02	12.500	12.680	12.100	12.160	11.660	4,155,141
2025-09-01	12.680	12.800	12.500	12.500	11.986	3,118,092
2025-08-29	12.600	13.000	12.600	12.640	12.120	1,840,984
2025-08-28	12.740	13.140	12.740	12.840	12.312	1,078,962
2025-08-27	13.080	13.220	12.674	12.880	12.350	2,505,828
2025-08-26	12.800	13.120	12.800	13.040	12.503	4,212,057
2025-08-22	12.500	12.920	12.500	12.740	12.216	4,112,938
2025-08-21	12.500	12.860	12.500	12.780	12.254	4,027,426
2025-08-20	12.540	12.680	12.340	12.620	12.101	1,813,112
2025-08-19	12.340	12.520	12.307	12.420	11.909	626,419
2025-08-18	12.640	12.640	12.340	12.420	11.909	1,759,033
2025-08-15	12.500	12.780	12.500	12.640	12.120	497,529
2025-08-14	12.500	12.740	12.500	12.660	12.139	1,050,104
2025-08-13	12.600	13.000	12.600	12.680	12.158	1,290,031

← NewerPage 5 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.