Enquest Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 12.320 | 12.361 | 11.600 | 12.080 | 11.062 | 2,488,455 |
| 2024-11-21 | 11.520 | 12.080 | 11.520 | 11.760 | 10.769 | 3,035,709 |
| 2024-11-20 | 11.700 | 12.380 | 11.635 | 11.860 | 10.861 | 2,030,099 |
| 2024-11-19 | 11.700 | 12.580 | 11.700 | 12.040 | 11.025 | 1,558,924 |
| 2024-11-18 | 12.600 | 12.600 | 11.740 | 12.200 | 11.172 | 1,143,091 |
| 2024-11-15 | 11.320 | 12.160 | 11.320 | 12.060 | 11.044 | 2,423,326 |
| 2024-11-14 | 11.460 | 11.820 | 11.300 | 11.820 | 10.824 | 1,415,718 |
| 2024-11-13 | 11.680 | 11.920 | 11.411 | 11.420 | 10.458 | 1,353,591 |
| 2024-11-12 | 12.000 | 12.070 | 11.740 | 11.800 | 10.806 | 3,410,347 |
| 2024-11-11 | 11.740 | 12.320 | 11.560 | 12.080 | 11.062 | 1,330,584 |
| 2024-11-08 | 11.800 | 12.280 | 11.780 | 11.900 | 10.897 | 3,162,251 |
| 2024-11-07 | 12.800 | 12.800 | 11.872 | 12.100 | 11.080 | 2,683,823 |
| 2024-11-06 | 12.500 | 12.780 | 12.127 | 12.380 | 11.337 | 2,546,375 |
| 2024-11-05 | 12.680 | 12.780 | 12.060 | 12.500 | 11.447 | 3,661,846 |
| 2024-11-04 | 12.680 | 12.680 | 11.960 | 12.200 | 11.172 | 1,025,231 |
| 2024-11-01 | 12.760 | 12.760 | 12.020 | 12.120 | 11.099 | 1,985,351 |
| 2024-10-31 | 11.520 | 12.500 | 11.520 | 12.320 | 11.282 | 2,551,384 |
| 2024-10-30 | 11.060 | 12.388 | 10.940 | 12.020 | 11.007 | 7,176,405 |
| 2024-10-29 | 11.060 | 11.340 | 11.000 | 11.140 | 10.201 | 3,923,726 |
| 2024-10-28 | 11.320 | 11.400 | 10.980 | 11.060 | 10.128 | 3,573,057 |
| 2024-10-25 | 11.200 | 11.480 | 10.960 | 11.400 | 10.439 | 670,022 |
| 2024-10-24 | 11.080 | 11.460 | 10.584 | 11.220 | 10.274 | 3,385,990 |
| 2024-10-23 | 11.000 | 11.020 | 10.571 | 11.020 | 10.091 | 4,608,200 |
| 2024-10-22 | 10.300 | 10.800 | 10.300 | 10.800 | 9.890 | 1,372,454 |
| 2024-10-21 | 10.240 | 10.980 | 10.240 | 10.600 | 9.707 | 2,260,928 |
| 2024-10-18 | 10.240 | 10.820 | 10.240 | 10.380 | 9.505 | 1,134,364 |
| 2024-10-17 | 10.500 | 10.880 | 10.400 | 10.540 | 9.652 | 3,036,195 |
| 2024-10-16 | 10.600 | 10.780 | 10.500 | 10.560 | 9.670 | 1,834,762 |
| 2024-10-15 | 10.620 | 10.960 | 10.420 | 10.580 | 9.688 | 3,286,289 |
| 2024-10-14 | 10.740 | 10.960 | 10.614 | 10.760 | 9.853 | 2,378,974 |
| 2024-10-11 | 11.020 | 11.190 | 10.560 | 10.760 | 9.853 | 1,885,090 |
| 2024-10-10 | 10.860 | 11.340 | 10.600 | 11.240 | 10.293 | 2,699,945 |
| 2024-10-09 | 10.700 | 11.160 | 10.520 | 10.760 | 9.853 | 3,221,790 |
| 2024-10-08 | 11.680 | 11.680 | 10.799 | 10.860 | 9.945 | 5,062,093 |
| 2024-10-07 | 11.160 | 11.620 | 11.026 | 11.360 | 10.403 | 3,452,447 |
| 2024-10-04 | 10.920 | 11.300 | 10.815 | 11.160 | 10.220 | 4,530,644 |
| 2024-10-03 | 10.760 | 11.078 | 10.440 | 10.920 | 10.000 | 2,735,094 |
| 2024-10-02 | 10.800 | 11.220 | 10.740 | 10.740 | 9.835 | 5,685,073 |
| 2024-10-01 | 10.280 | 10.680 | 9.952 | 10.540 | 9.652 | 4,060,482 |
| 2024-09-30 | 10.640 | 10.879 | 10.340 | 10.340 | 9.469 | 5,049,956 |
| 2024-09-27 | 10.460 | 10.900 | 10.460 | 10.620 | 9.725 | 1,639,421 |
| 2024-09-26 | 10.780 | 10.814 | 10.520 | 10.560 | 9.670 | 7,250,755 |
| 2024-09-25 | 11.640 | 11.640 | 10.672 | 10.720 | 9.817 | 7,583,575 |
| 2024-09-24 | 11.460 | 11.660 | 11.180 | 11.240 | 10.293 | 1,318,810 |
| 2024-09-23 | 10.800 | 11.540 | 10.800 | 11.380 | 10.421 | 1,492,450 |
| 2024-09-20 | 11.620 | 11.660 | 11.200 | 11.200 | 10.256 | 7,641,774 |
| 2024-09-19 | 11.780 | 12.040 | 11.446 | 11.700 | 10.714 | 1,802,772 |
| 2024-09-18 | 11.820 | 12.320 | 11.540 | 11.820 | 10.824 | 1,435,860 |
| 2024-09-17 | 11.500 | 12.074 | 11.500 | 11.920 | 10.916 | 2,394,055 |
| 2024-09-16 | 11.400 | 12.103 | 11.400 | 11.740 | 10.751 | 1,532,156 |
| 2024-09-13 | 11.420 | 12.000 | 11.332 | 11.700 | 10.714 | 2,497,814 |
| 2024-09-12 | 10.900 | 11.660 | 10.900 | 11.360 | 10.403 | 2,188,643 |
| 2024-09-11 | 11.020 | 11.580 | 11.000 | 11.160 | 10.220 | 3,677,658 |
| 2024-09-10 | 12.100 | 12.620 | 10.940 | 11.000 | 10.073 | 5,352,160 |
| 2024-09-09 | 11.500 | 11.997 | 11.500 | 11.560 | 10.586 | 2,890,921 |
| 2024-09-06 | 11.560 | 12.080 | 11.355 | 11.840 | 10.842 | 3,083,262 |
| 2024-09-05 | 11.780 | 12.805 | 11.640 | 11.640 | 10.659 | 2,803,547 |
| 2024-09-04 | 11.900 | 12.480 | 11.700 | 12.300 | 11.263 | 3,558,872 |
| 2024-09-03 | 12.400 | 12.600 | 11.756 | 11.920 | 10.916 | 4,425,877 |
| 2024-09-02 | 12.480 | 13.100 | 12.040 | 12.420 | 11.373 | 1,332,190 |
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.