Enquest Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	12.000	12.660	11.920	11.960	10.952	2,228,876
2025-02-18	12.600	12.769	11.940	12.000	10.989	745,079
2025-02-17	12.000	12.780	11.960	12.000	10.989	730,051
2025-02-14	12.220	12.480	11.900	12.080	11.062	1,400,629
2025-02-13	11.580	12.260	11.580	11.940	10.934	2,313,577
2025-02-12	12.200	12.320	11.575	12.300	11.263	3,037,512
2025-02-11	11.400	12.040	11.400	11.760	10.769	1,998,605
2025-02-10	11.480	11.980	11.320	11.640	10.659	1,242,398
2025-02-07	12.120	12.120	11.340	11.460	10.494	1,620,169
2025-02-06	11.780	11.933	11.360	11.480	10.513	1,607,201
2025-02-05	12.220	12.400	11.700	11.780	10.787	1,204,835
2025-02-04	11.720	12.268	11.480	11.980	10.970	2,356,964
2025-02-03	12.040	12.200	11.600	11.760	10.769	1,399,647
2025-01-31	12.020	12.272	11.700	11.780	10.787	2,330,420
2025-01-30	12.160	12.380	12.000	12.000	10.989	1,973,731
2025-01-29	12.520	12.880	12.020	12.020	11.007	2,485,283
2025-01-28	13.060	13.160	12.540	12.620	11.557	1,662,593
2025-01-27	13.780	13.820	12.841	13.080	11.978	2,793,057
2025-01-24	13.480	13.680	13.000	13.320	12.198	6,596,865
2025-01-23	13.660	13.800	13.240	13.340	12.216	1,338,706
2025-01-22	13.300	13.800	13.278	13.680	12.527	2,213,879
2025-01-21	13.300	13.420	13.198	13.260	12.143	2,088,968
2025-01-20	13.500	13.860	13.200	13.280	12.161	1,244,999
2025-01-17	13.640	13.800	13.320	13.420	12.289	1,806,502
2025-01-16	13.140	13.780	13.140	13.600	12.454	3,123,542
2025-01-15	13.640	13.640	12.860	13.060	11.959	2,752,352
2025-01-14	13.800	13.800	12.980	13.020	11.923	3,487,963
2025-01-13	13.440	13.700	12.760	13.580	12.436	3,062,542
2025-01-10	13.500	13.800	13.424	13.600	12.454	4,192,016
2025-01-09	13.700	13.900	13.139	13.600	12.454	3,356,125
2025-01-08	13.400	13.800	13.000	13.700	12.545	3,515,309
2025-01-07	13.720	13.800	13.300	13.440	12.307	4,703,981
2025-01-06	13.100	13.760	13.080	13.760	12.600	7,253,896
2025-01-03	13.200	13.200	12.706	13.080	11.978	1,283,487
2025-01-02	12.260	13.040	12.256	13.040	11.941	3,221,921
2024-12-31	12.360	12.800	12.225	12.560	11.502	1,179,138
2024-12-30	12.000	12.360	11.980	12.360	11.318	2,416,380
2024-12-27	12.000	12.260	11.240	12.000	10.989	4,409,749
2024-12-24	11.580	11.860	11.400	11.600	10.622	958,350
2024-12-23	11.000	11.800	11.000	11.360	10.403	3,706,356
2024-12-20	11.820	11.820	10.937	11.300	10.348	7,093,397
2024-12-19	10.800	11.340	10.800	11.300	10.348	1,970,238
2024-12-18	10.900	11.380	10.550	11.140	10.201	2,234,399
2024-12-17	10.600	10.840	10.335	10.800	9.890	2,005,180
2024-12-16	10.500	10.760	10.360	10.680	9.780	2,019,445
2024-12-13	11.000	11.000	10.580	10.660	9.762	782,633
2024-12-12	10.860	10.948	10.704	10.760	9.853	871,500
2024-12-11	10.600	10.980	10.600	10.840	9.927	536,227
2024-12-10	10.700	10.900	10.585	10.720	9.817	2,286,884
2024-12-09	10.400	11.140	10.400	10.800	9.890	4,009,041
2024-12-06	10.900	10.960	10.452	10.700	9.798	2,576,463
2024-12-05	10.860	11.740	10.820	10.880	9.963	2,177,197
2024-12-04	11.000	11.480	10.900	11.080	10.146	1,277,819
2024-12-03	11.300	11.400	10.758	11.240	10.293	3,875,228
2024-12-02	11.000	11.300	10.810	11.000	10.073	1,045,693
2024-11-29	10.780	11.260	10.508	11.200	10.256	3,223,233
2024-11-28	11.000	11.180	10.900	10.980	10.055	2,575,193
2024-11-27	11.140	12.020	11.051	11.160	10.220	1,600,971
2024-11-26	11.400	12.400	11.100	11.160	10.220	3,595,035
2024-11-25	12.500	12.500	11.326	11.480	10.513	4,057,914

← NewerPage 8 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.