Enquest Plc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	31.200	32.061	30.850	31.850	31.850	16,377,625
2026-10-22	31.750	32.150	30.450	30.850	30.850	47,494,343
2026-10-21	32.000	32.650	31.350	31.650	31.650	12,935,522
2026-10-20	31.950	32.900	31.350	31.500	31.500	16,796,752
2026-10-19	31.700	32.150	30.800	32.150	32.150	18,367,763
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

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

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.