Enquest Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 27.400 | 27.400 | 26.250 | 26.350 | 24.129 | 4,725,081 |
| 2021-10-25 | 25.000 | 27.358 | 25.000 | 27.300 | 24.999 | 7,112,775 |
| 2021-10-22 | 25.650 | 25.650 | 24.750 | 25.400 | 23.259 | 5,851,424 |
| 2021-10-21 | 25.500 | 25.950 | 25.000 | 25.100 | 22.985 | 1,931,693 |
| 2021-10-20 | 26.050 | 26.050 | 25.050 | 25.950 | 23.763 | 3,046,250 |
| 2021-10-19 | 25.500 | 26.050 | 24.900 | 25.950 | 23.763 | 3,990,162 |
| 2021-10-18 | 25.500 | 25.550 | 24.900 | 25.000 | 22.893 | 2,133,341 |
| 2021-10-15 | 25.000 | 25.300 | 24.750 | 24.950 | 22.847 | 2,133,913 |
| 2021-10-14 | 24.250 | 25.000 | 24.250 | 24.500 | 22.435 | 10,542,168 |
← NewerPage 22 of 22 · 1,269 trading days
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.