Enquest Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	12.800	12.920	12.600	12.720	12.196	1,259,846
2025-08-11	12.900	13.020	12.560	12.740	12.216	3,181,113
2025-08-08	12.900	13.120	12.900	12.940	12.407	493,119
2025-08-07	12.900	13.460	12.900	13.060	12.522	751,451
2025-08-06	13.100	13.360	12.920	13.100	12.561	1,188,681
2025-08-05	12.840	13.280	12.800	13.020	12.484	3,454,316
2025-08-04	13.580	13.600	12.898	13.000	12.465	1,629,104
2025-08-01	14.480	14.480	13.280	13.560	13.002	2,565,950
2025-07-31	13.040	14.362	13.000	13.840	13.270	4,837,900
2025-07-30	13.180	13.600	13.180	13.240	12.695	1,758,457
2025-07-29	13.500	13.960	13.340	13.620	13.059	2,952,459
2025-07-28	12.860	13.960	12.820	13.760	13.194	2,171,554
2025-07-25	12.980	13.720	12.980	13.440	12.887	493,694
2025-07-24	13.220	13.503	13.220	13.340	12.791	656,070
2025-07-23	12.900	13.440	12.900	13.440	12.887	1,914,167
2025-07-22	12.740	13.440	12.740	13.260	12.714	932,455
2025-07-21	13.114	13.400	12.820	13.360	12.810	3,023,544
2025-07-18	13.000	13.197	12.840	13.020	12.484	928,449
2025-07-17	12.860	12.960	12.451	12.880	12.350	9,992,832
2025-07-16	12.460	12.940	12.446	12.760	12.235	4,284,102
2025-07-15	13.100	13.140	12.700	12.700	12.177	1,362,238
2025-07-14	12.480	13.480	12.480	13.140	12.599	3,529,609
2025-07-11	12.300	13.100	12.300	13.100	12.561	3,016,284
2025-07-10	13.260	13.260	12.510	12.800	12.273	2,239,780
2025-07-09	12.300	13.040	12.300	12.660	12.139	1,320,947
2025-07-08	12.300	13.020	12.300	12.860	12.331	1,493,725
2025-07-07	12.500	13.160	12.400	12.500	11.986	1,213,910
2025-07-04	12.620	13.220	12.500	12.600	12.081	948,888
2025-07-03	13.420	13.420	12.740	12.840	12.312	620,670
2025-07-02	12.500	12.940	12.500	12.820	12.292	7,814,303
2025-07-01	12.600	13.200	12.500	12.720	12.196	2,440,230
2025-06-30	12.500	13.160	12.500	12.700	12.177	9,416,430
2025-06-27	12.680	13.320	12.560	12.760	12.235	1,011,493
2025-06-26	13.240	13.320	12.510	12.720	12.196	5,726,312
2025-06-25	13.000	13.380	12.780	12.900	12.369	2,106,559
2025-06-24	13.560	13.700	12.680	12.980	12.446	6,510,299
2025-06-23	14.460	14.620	14.020	14.160	13.577	2,214,710
2025-06-20	14.700	14.700	13.656	14.180	13.596	5,752,108
2025-06-19	13.240	14.840	13.240	14.620	14.018	3,619,071
2025-06-18	14.200	14.700	13.760	13.840	13.270	2,495,405
2025-06-17	13.200	14.680	13.200	14.440	13.846	7,569,504
2025-06-16	13.400	13.500	12.860	13.220	12.676	5,989,443
2025-06-13	13.000	13.680	12.520	12.800	12.273	12,549,631
2025-06-12	12.500	12.900	12.500	12.900	12.369	2,439,644
2025-06-11	12.800	12.800	11.904	12.380	11.870	2,343,002
2025-06-10	11.800	12.640	11.800	12.260	11.755	4,272,509
2025-06-09	11.000	12.400	11.000	12.140	11.640	7,937,896
2025-06-06	11.000	11.980	11.000	11.500	11.027	2,041,328
2025-06-05	11.200	11.800	11.100	11.380	10.912	2,286,989
2025-06-04	11.560	11.720	11.340	11.380	10.912	2,140,872
2025-06-03	12.000	12.000	11.360	11.600	11.123	3,007,966
2025-06-02	11.600	11.860	11.400	11.520	11.046	5,048,259
2025-05-30	11.200	12.200	11.200	11.800	11.314	1,097,528
2025-05-29	11.760	12.111	11.440	11.620	11.142	2,279,992
2025-05-28	11.240	12.000	11.240	11.760	11.276	689,245
2025-05-27	11.380	12.061	11.380	11.800	11.314	1,971,859
2025-05-23	12.000	12.020	11.380	11.380	10.912	3,611,915
2025-05-22	12.000	12.380	11.920	12.020	11.525	1,584,911
2025-05-21	12.120	12.140	11.960	12.140	11.640	583,478
2025-05-20	12.000	12.100	11.880	12.100	11.602	2,006,933

← NewerPage 6 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.