Enquest Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	12.100	12.260	11.960	12.080	11.583	1,207,914
2025-05-16	11.900	12.400	11.900	12.280	11.775	1,102,184
2025-05-15	12.140	12.297	11.950	12.160	11.660	3,854,245
2025-05-14	12.120	12.600	12.120	12.240	11.736	1,335,961
2025-05-13	11.840	12.500	11.800	12.460	11.947	3,137,883
2025-05-12	11.880	12.900	11.860	11.860	11.372	3,617,437
2025-05-09	12.000	12.260	11.780	11.960	11.468	4,329,658
2025-05-08	12.000	12.380	11.800	12.020	11.525	3,086,421
2025-05-07	12.880	12.960	12.100	12.360	11.851	3,464,239
2025-05-06	12.520	13.440	12.500	12.880	12.350	2,587,374
2025-05-02	13.760	13.760	12.900	13.140	12.599	1,790,369
2025-05-01	13.060	13.975	12.860	13.800	13.232	3,436,191
2025-04-30	13.100	14.380	13.020	13.700	12.545	2,208,658
2025-04-29	14.380	14.380	13.580	13.740	12.582	1,299,464
2025-04-28	13.700	14.139	13.425	13.740	12.582	838,587
2025-04-25	14.320	14.320	13.320	13.760	12.600	2,144,362
2025-04-24	14.400	14.400	13.340	13.680	12.527	781,459
2025-04-23	13.800	14.340	13.300	13.840	12.674	2,727,429
2025-04-22	13.400	14.000	13.037	13.720	12.564	787,480
2025-04-17	13.400	13.660	12.840	13.540	12.399	1,333,071
2025-04-16	13.800	13.800	12.500	13.640	12.491	1,238,258
2025-04-15	12.940	13.560	12.640	13.180	12.069	3,033,762
2025-04-14	13.580	13.920	13.020	13.220	12.106	2,313,929
2025-04-11	12.600	13.200	12.400	12.980	11.886	996,720
2025-04-10	12.640	13.620	12.140	12.500	11.447	3,864,108
2025-04-09	13.560	13.780	11.600	11.760	10.769	4,377,631
2025-04-08	13.440	13.600	12.680	12.960	11.868	2,361,442
2025-04-07	13.260	13.440	12.274	13.080	11.978	4,553,212
2025-04-04	14.000	14.780	13.400	13.880	12.710	9,948,119
2025-04-03	15.540	15.680	14.140	14.520	13.296	2,514,215
2025-04-02	14.940	15.960	14.940	15.580	14.267	2,528,379
2025-04-01	15.240	16.600	15.120	15.680	14.359	2,649,823
2025-03-31	16.000	16.500	15.000	15.660	14.340	2,901,423
2025-03-28	15.500	16.500	15.020	16.500	15.110	20,857,457
2025-03-27	13.500	15.500	13.440	15.300	14.011	8,019,197
2025-03-26	13.360	13.380	12.700	13.340	12.216	1,273,198
2025-03-25	12.000	13.280	12.000	13.120	12.014	2,866,468
2025-03-24	12.560	13.260	12.557	12.580	11.520	652,700
2025-03-21	12.680	13.260	12.580	12.660	11.593	6,798,119
2025-03-20	13.260	13.260	12.707	13.000	11.904	794,396
2025-03-19	12.800	13.000	12.451	12.920	11.831	931,924
2025-03-18	12.940	13.160	12.162	12.960	11.868	2,447,981
2025-03-17	12.540	12.940	12.356	12.640	11.575	1,747,498
2025-03-14	12.600	12.600	11.700	12.500	11.447	1,814,030
2025-03-13	12.680	12.680	12.180	12.340	11.300	625,289
2025-03-12	11.920	12.480	11.920	12.340	11.300	897,692
2025-03-11	12.480	12.500	11.820	11.820	10.824	1,083,542
2025-03-10	12.600	12.820	11.920	12.420	11.373	4,887,250
2025-03-07	11.180	12.660	10.900	12.440	11.392	5,424,196
2025-03-06	10.660	11.480	10.660	10.900	9.981	1,048,569
2025-03-05	11.400	11.560	10.740	10.880	9.963	2,712,638
2025-03-04	12.400	12.400	11.160	11.160	10.220	4,610,007
2025-03-03	11.760	12.435	11.760	11.960	10.952	2,610,659
2025-02-28	11.760	12.100	11.580	11.900	10.897	2,631,705
2025-02-27	11.500	11.980	11.500	11.980	10.970	494,924
2025-02-26	11.900	11.980	11.760	11.900	10.897	1,324,502
2025-02-25	11.800	11.940	11.760	11.800	10.806	1,187,584
2025-02-24	11.900	12.000	11.720	11.880	10.879	1,964,879
2025-02-21	12.000	12.200	11.760	11.820	10.824	5,202,146
2025-02-20	11.860	12.200	11.580	11.980	10.970	1,302,975

← NewerPage 7 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.