Enquest Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 11.540 | 12.000 | 11.540 | 12.000 | 11.506 | 1,407,146 |
| 2025-11-10 | 11.660 | 12.103 | 11.320 | 11.540 | 11.065 | 1,917,263 |
| 2025-11-07 | 11.400 | 11.960 | 11.000 | 11.240 | 10.777 | 1,731,412 |
| 2025-11-06 | 11.800 | 11.800 | 11.380 | 11.660 | 11.180 | 589,757 |
| 2025-11-05 | 12.060 | 12.060 | 11.480 | 11.660 | 11.180 | 2,582,514 |
| 2025-11-04 | 12.000 | 12.000 | 11.600 | 11.920 | 11.429 | 1,810,939 |
| 2025-11-03 | 12.240 | 12.600 | 12.020 | 12.020 | 11.525 | 3,657,668 |
| 2025-10-31 | 12.000 | 12.380 | 11.780 | 12.140 | 11.640 | 7,475,881 |
| 2025-10-30 | 11.920 | 11.980 | 11.220 | 11.980 | 11.487 | 8,434,086 |
| 2025-10-29 | 11.240 | 11.840 | 11.240 | 11.380 | 10.912 | 1,920,230 |
| 2025-10-28 | 11.440 | 11.700 | 11.260 | 11.480 | 11.008 | 3,992,752 |
| 2025-10-27 | 11.480 | 11.815 | 11.180 | 11.660 | 11.180 | 6,039,658 |
| 2025-10-24 | 10.800 | 11.740 | 10.800 | 11.540 | 11.065 | 6,113,948 |
← NewerPage 5 of 5 · 253 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.