1. Share Prices

  2. Enquest PLC (ENQ)

10.50p+0.20 (+1.94%)05 Dec 2025, 16:35
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
Dec 5, 202510.20p10.98p10.20p10.50p1,763,160
Dec 4, 202510.46p10.48p10.10p10.30p5,884,096
Dec 3, 202510.40p10.66p10.30p10.30p3,606,656
Dec 2, 202510.98p11.20p10.44p10.44p3,394,169
Dec 1, 202510.76p11.36p10.72p11.22p4,225,056
Nov 28, 202510.68p10.90p10.59p10.90p2,811,784
Nov 27, 202510.78p10.90p10.04p10.68p7,139,279
Nov 26, 202510.80p11.66p10.60p10.90p8,442,569
Nov 25, 202510.90p11.30p10.86p10.96p2,052,280
Nov 24, 202511.22p11.56p11.04p11.24p2,322,786
Nov 21, 202511.46p11.60p11.18p11.50p1,422,991
Nov 20, 202511.34p11.80p11.24p11.74p889,465
Nov 19, 202511.70p11.82p11.36p11.50p1,012,747
Nov 18, 202511.52p12.00p11.52p11.70p2,843,174
Nov 17, 202511.90p12.18p11.82p12.08p1,722,728
Nov 14, 202512.10p12.34p11.86p12.18p2,664,624
Nov 13, 202511.54p12.12p11.54p12.02p2,874,411
Nov 12, 202511.52p12.22p11.52p12.10p3,595,953
Nov 11, 202511.54p12.00p11.54p12.00p1,407,146
Nov 10, 202511.66p12.10p11.32p11.54p1,917,263
Nov 7, 202511.40p11.96p11.00p11.24p1,731,412
Nov 6, 202511.80p11.80p11.38p11.66p589,757
Nov 5, 202512.06p12.06p11.48p11.66p2,582,514
Nov 4, 202512.00p12.00p11.60p11.92p1,810,939
Nov 3, 202512.24p12.60p12.02p12.02p3,657,668
Oct 31, 202512.00p12.38p11.78p12.14p7,475,881
Oct 30, 202511.92p11.98p11.22p11.98p8,434,086
Oct 29, 202511.24p11.84p11.24p11.38p1,920,230
Oct 28, 202511.44p11.70p11.26p11.48p3,992,752
Oct 27, 202511.48p11.81p11.18p11.66p6,039,658
Oct 24, 202510.80p11.74p10.80p11.54p6,113,948
Oct 23, 202510.08p10.98p10.03p10.98p5,668,084
Oct 22, 20259.90p10.56p9.87p10.10p6,531,939
Oct 21, 20259.98p10.10p9.72p9.80p5,099,463
Oct 20, 202510.08p10.16p9.86p9.86p1,679,510
Oct 17, 202510.20p10.44p9.90p10.08p3,977,222
Oct 16, 202510.28p10.60p10.24p10.32p2,756,157
Oct 15, 202510.10p10.50p9.87p10.28p4,144,932
Oct 14, 202510.48p10.60p9.90p10.18p4,890,740
Oct 13, 202510.80p10.80p10.34p10.50p4,246,861
Oct 10, 202511.10p11.20p10.32p10.32p5,999,266
Oct 9, 202511.20p11.30p11.10p11.10p1,973,110
Oct 8, 202511.50p11.50p11.20p11.20p2,936,871
Oct 7, 202511.26p11.42p11.14p11.22p2,462,091
Oct 6, 202511.32p11.68p11.20p11.32p3,564,368
Oct 3, 202511.34p11.38p11.20p11.30p2,591,599
Oct 2, 202511.50p11.50p11.20p11.24p4,913,265
Oct 1, 202511.66p11.79p11.36p11.46p2,760,623
Sep 30, 202511.36p11.84p11.36p11.72p5,093,290
Sep 29, 202511.96p12.18p11.45p11.58p3,269,750
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.