Enquest Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	30.300	32.750	29.850	31.300	31.300	8,214,170
2026-10-15	32.000	32.000	29.550	30.550	30.550	8,427,637
2026-10-14	30.500	32.000	29.897	32.000	32.000	5,606,761
2026-10-13	29.700	30.600	29.156	30.600	30.600	5,879,297
2026-10-12	29.000	29.800	27.900	29.700	29.700	6,936,021
2026-10-09	28.000	28.700	27.800	28.400	28.400	5,265,557
2026-10-08	28.000	28.760	27.100	28.500	28.500	10,063,267
2026-10-07	27.600	27.950	27.096	27.200	27.200	3,522,623
2026-10-06	26.000	27.600	26.000	27.400	27.400	5,108,019
2026-10-05	26.800	27.500	25.850	27.150	27.150	3,887,736
2026-10-02	27.300	27.500	26.400	26.800	26.800	4,750,834
2026-10-01	26.000	27.450	25.550	27.450	27.450	5,555,907
2026-09-30	27.350	27.350	25.700	26.450	26.450	3,949,500
2026-09-29	27.250	27.250	25.825	26.550	26.550	4,654,641
2026-09-28	27.050	27.050	26.250	26.800	26.800	3,316,725
2026-09-25	27.400	27.700	25.900	26.050	26.050	3,647,999
2026-09-24	27.800	27.800	26.524	27.400	27.400	4,961,151
2026-09-23	25.900	26.900	25.346	26.800	26.800	2,728,934
2026-09-22	25.800	26.750	24.950	26.150	26.150	8,547,454
2026-09-21	26.300	26.850	25.300	25.500	25.500	3,292,179
2026-09-18	25.100	26.800	25.100	26.600	26.600	5,026,030
2026-09-17	26.600	27.000	25.800	26.350	26.350	1,709,598
2026-09-16	27.100	27.600	26.500	26.500	26.500	2,683,641
2026-09-15	27.600	27.600	26.225	27.100	27.100	5,450,677
2026-09-14	27.050	27.950	27.050	27.500	27.500	5,232,743
2026-09-11	27.600	27.820	26.550	27.000	27.000	4,448,790
2026-09-10	27.450	27.700	26.600	27.450	27.450	6,935,923
2026-09-09	27.000	27.600	26.850	27.200	27.200	5,654,060
2026-09-08	26.000	27.200	25.750	26.550	26.550	6,472,296
2026-09-07	25.300	27.022	24.600	25.900	25.900	8,299,176
2026-09-04	25.650	25.650	23.350	24.850	24.850	13,276,197
2026-09-03	26.750	26.950	25.250	25.350	25.350	18,088,212
2026-09-02	26.000	28.063	26.000	27.350	27.350	18,797,340
2026-09-01	25.550	26.450	25.550	25.950	25.950	6,007,535
2026-08-28	24.950	26.100	24.550	25.150	25.150	3,867,088
2026-08-27	24.400	25.300	24.050	24.800	24.800	2,157,261
2026-08-26	25.500	25.950	24.100	24.600	24.600	8,498,912
2026-08-25	25.500	26.500	25.200	25.400	25.400	3,130,539
2026-08-24	26.500	27.150	25.950	25.950	25.950	2,642,842
2026-08-21	27.550	27.950	26.550	26.900	26.900	6,554,452
2026-08-20	27.000	27.977	26.150	27.450	27.450	11,110,818
2026-08-19	25.450	26.600	24.938	26.100	26.100	4,501,807
2026-08-18	24.600	25.900	24.300	25.400	25.400	4,487,846
2026-08-17	24.700	25.200	24.300	24.500	24.500	1,586,385
2026-08-14	24.450	25.400	24.150	24.600	24.600	3,856,670
2026-08-13	24.350	24.600	23.550	24.100	24.100	2,256,474
2026-08-12	25.050	25.300	24.250	24.300	24.300	4,541,050
2026-08-11	24.300	25.300	23.300	24.850	24.850	4,678,327
2026-08-10	22.800	24.550	22.750	24.050	24.050	3,285,684
2026-08-07	23.250	23.750	22.500	22.900	22.900	2,228,803
2026-08-06	23.500	23.900	22.489	22.700	22.700	3,271,043
2026-08-05	22.850	23.250	22.250	22.450	22.450	25,852,063
2026-08-04	23.700	24.509	22.550	22.850	22.850	7,482,025
2026-08-03	23.500	23.900	22.400	23.800	23.800	5,210,297
2026-07-31	24.000	24.450	23.595	23.900	23.900	3,495,175
2026-07-30	23.950	24.479	23.500	23.800	23.800	3,122,106
2026-07-29	24.000	24.400	23.500	24.000	24.000	10,786,988
2026-07-28	25.000	25.770	23.600	23.600	23.600	6,164,909
2026-07-27	26.100	26.500	24.900	25.350	25.350	7,018,072
2026-07-24	27.550	27.900	26.800	27.500	27.500	6,530,970

Page 1 of 3 · 127 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.