Enquest PLC (GB:ENQ)
LSE:ENQ
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
19.32
19.76
19.22
19.52
19.52
+2.74%
5,980,960
0.68
Apr 08, 2026
18.76
19.00
17.62
19.00
19.00
-8.87%
12,073,730
1.40
Apr 07, 2026
19.74
20.90
19.56
20.85
20.85
+5.52%
15,496,910
1.85
Apr 06, 2026
19.76
20.65
19.60
19.76
19.76
0.00%
0
0.00
Apr 03, 2026
19.76
20.65
19.60
19.76
19.76
0.00%
0
0.00
Apr 02, 2026
20.00
20.65
19.60
19.76
19.76
+1.02%
7,002,400
0.83
Apr 01, 2026
20.00
20.20
19.06
19.56
19.56
-5.28%
9,235,444
1.11
Mar 31, 2026
20.85
21.05
20.00
20.65
20.65
+0.24%
10,854,160
1.33
Mar 30, 2026
20.30
20.90
19.86
20.60
20.60
+5.86%
9,793,091
1.22
Mar 27, 2026
19.30
19.64
18.60
19.46
19.46
+2.10%
8,890,475
1.13
Mar 26, 2026
17.80
19.10
17.48
19.06
19.06
+7.81%
7,145,873
0.92
Mar 25, 2026
18.50
18.58
16.79
17.68
17.68
-4.74%
16,851,910
2.23
Mar 24, 2026
18.62
18.96
18.38
18.56
18.56
-0.11%
8,912,374
1.20
Mar 23, 2026
20.10
20.35
16.85
18.58
18.58
-7.79%
22,283,119
3.16
Mar 20, 2026
20.90
20.90
19.78
20.15
20.15
-4.28%
16,569,590
2.42
Mar 19, 2026
21.00
21.35
20.60
21.05
21.05
+2.93%
14,911,630
2.25
Mar 18, 2026
20.40
20.75
19.88
20.45
20.45
+0.99%
11,023,960
1.70
Mar 17, 2026
19.64
20.40
19.00
20.25
20.25
+3.53%
20,657,830
3.31
Mar 16, 2026
19.50
20.35
19.30
19.56
19.56
+0.31%
19,453,301
3.24
Mar 13, 2026
19.36
19.60
19.14
19.50
19.50
+2.09%
9,359,045
1.58
Mar 12, 2026
19.30
20.00
19.00
19.10
19.10
+0.42%
8,640,817
1.41
Mar 11, 2026
17.50
19.02
17.26
19.02
19.02
+6.97%
7,474,464
1.23
Mar 10, 2026
18.02
18.26
17.00
17.78
17.78
-6.03%
12,033,400
2.02
Mar 09, 2026
19.08
20.25
18.79
18.92
18.92
+2.05%
20,727,891
3.67
Mar 06, 2026
17.78
18.58
17.27
18.54
18.54
+5.94%
15,400,740
2.83
Mar 05, 2026
17.78
18.33
17.26
17.50
17.50
+3.06%
12,220,370
2.32
Mar 04, 2026
17.56
17.94
16.63
16.98
16.98
-3.30%
7,676,190
1.48
Mar 03, 2026
17.78
17.96
17.36
17.56
17.56
-0.90%
12,790,290
2.52
Mar 02, 2026
17.50
18.26
17.25
17.72
17.72
+4.73%
22,321,080
4.68
Feb 27, 2026
16.90
17.30
16.58
16.92
16.92
+1.08%
14,148,350
3.07
Feb 26, 2026
17.00
17.12
16.38
16.74
16.74
+1.09%
11,131,470
2.48
Feb 25, 2026
16.00
16.93
15.86
16.56
16.56
+4.41%
8,076,624
1.83
Feb 24, 2026
15.90
16.12
15.66
15.86
15.86
+1.80%
12,261,230
2.83
Feb 23, 2026
15.24
15.88
15.04
15.58
15.58
+3.45%
9,708,241
2.25
Feb 20, 2026
15.26
15.54
14.78
15.06
15.06
-0.92%
4,172,895
0.98
Feb 19, 2026
14.86
15.68
14.44
15.20
15.20
+2.84%
4,920,137
1.16
Feb 18, 2026
14.00
15.28
14.00
14.78
14.78
+1.93%
5,635,508
1.35
Feb 17, 2026
14.48
15.02
14.02
14.50
14.50
-5.35%
3,829,791
0.93
Feb 16, 2026
15.34
15.43
14.36
14.44
14.44
-5.74%
4,583,090
1.13
Feb 13, 2026
14.08
15.46
13.74
15.32
15.32
+9.43%
13,192,120
3.38
Feb 12, 2026
14.24
14.42
14.00
14.00
14.00
-1.69%
4,504,327
1.17
Feb 11, 2026
14.00
14.24
13.46
14.24
14.24
+4.86%
14,782,610
4.04
Feb 10, 2026
13.10
13.80
12.94
13.58
13.58
+3.51%
8,761,455
2.45
Feb 09, 2026
12.72
13.16
12.68
13.12
13.12
+2.82%
3,131,131
0.88
Feb 06, 2026
12.80
13.46
12.62
12.76
12.76
+0.79%
6,474,199
1.85
Feb 05, 2026
12.24
13.30
12.24
12.66
12.66
+2.59%
6,529,716
1.91
Feb 04, 2026
12.72
12.98
12.34
12.34
12.34
-2.83%
1,286,403
0.38
Feb 03, 2026
13.00
13.00
12.22
12.70
12.70
0.00%
6,005,699
1.80
Feb 02, 2026
12.00
12.70
11.54
12.70
12.70
+2.58%
5,771,239
1.75
Jan 30, 2026
12.04
12.46
11.62
12.38
12.38
+1.81%
6,287,030
1.95
Rows: