1. Share Prices

  2. Enquest PLC (ENQ)

11.86p-0.24 (-2.02%)10 Sep 2025, 12:13
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Enquest PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 9, 202512.08p12.30p12.06p12.10p1,287,571
Sep 8, 202512.46p12.52p12.04p12.22p2,311,711
Sep 5, 202512.22p12.40p12.16p12.28p1,949,113
Sep 4, 202512.34p12.40p12.18p12.28p1,116,955
Sep 3, 202512.28p12.52p12.06p12.30p3,019,242
Sep 2, 202512.50p12.68p12.10p12.16p4,155,141
Sep 1, 202512.68p12.80p12.50p12.50p3,118,092
Aug 29, 202512.60p13.00p12.60p12.64p1,840,984
Aug 28, 202512.74p13.14p12.74p12.84p1,078,962
Aug 27, 202513.08p13.22p12.67p12.88p2,505,828
Aug 26, 202512.80p13.12p12.80p13.04p4,212,057
Aug 22, 202512.50p12.92p12.50p12.74p4,112,938
Aug 21, 202512.50p12.86p12.50p12.78p4,027,426
Aug 20, 202512.54p12.68p12.34p12.62p1,813,112
Aug 19, 202512.34p12.52p12.31p12.42p626,419
Aug 18, 202512.64p12.64p12.34p12.42p1,759,033
Aug 15, 202512.50p12.78p12.50p12.64p497,529
Aug 14, 202512.50p12.74p12.50p12.66p1,050,104
Aug 13, 202512.60p13.00p12.60p12.68p1,290,031
Aug 12, 202512.80p12.92p12.60p12.72p1,259,846
Aug 11, 202512.90p13.02p12.56p12.74p3,181,113
Aug 8, 202512.90p13.12p12.90p12.94p493,119
Aug 7, 202512.90p13.46p12.90p13.06p751,451
Aug 6, 202513.10p13.36p12.92p13.10p1,188,681
Aug 5, 202512.84p13.28p12.80p13.02p3,454,316
Aug 4, 202513.58p13.60p12.90p13.00p1,629,104
Aug 1, 202514.48p14.48p13.28p13.56p2,565,950
Jul 31, 202513.04p14.36p13.00p13.84p4,837,900
Jul 30, 202513.18p13.60p13.18p13.24p1,758,457
Jul 29, 202513.50p13.96p13.34p13.62p2,952,459
Jul 28, 202512.86p13.96p12.82p13.76p2,171,554
Jul 25, 202512.98p13.72p12.98p13.44p493,694
Jul 24, 202513.22p13.50p13.22p13.34p656,070
Jul 23, 202512.90p13.44p12.90p13.44p1,914,167
Jul 22, 202512.74p13.44p12.74p13.26p932,455
Jul 21, 202513.11p13.40p12.82p13.36p3,023,544
Jul 18, 202513.00p13.20p12.84p13.02p928,449
Jul 17, 202512.86p12.96p12.45p12.88p9,992,832
Jul 16, 202512.46p12.94p12.45p12.76p4,284,102
Jul 15, 202513.10p13.14p12.70p12.70p1,362,238
Jul 14, 202512.48p13.48p12.48p13.14p3,529,609
Jul 11, 202512.30p13.10p12.30p13.10p3,016,284
Jul 10, 202513.26p13.26p12.51p12.80p2,239,780
Jul 9, 202512.30p13.04p12.30p12.66p1,320,947
Jul 8, 202512.30p13.02p12.30p12.86p1,493,725
Jul 7, 202512.50p13.16p12.40p12.50p1,213,910
Jul 4, 202512.62p13.22p12.50p12.60p948,888
Jul 3, 202513.42p13.42p12.74p12.84p620,670
Jul 2, 202512.50p12.94p12.50p12.82p7,814,303
Jul 1, 202512.60p13.20p12.50p12.72p2,440,230
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Dcc PLC4,846.003.77
Chrysalis Investments Limited124.203.16
Bakkavor Group PLC223.503.00
Haleon PLC370.302.83
Anglo American PLC2,558.002.73
Pershing Square Holdings LTD4,580.002.14