1. Share Prices

  2. Enquest PLC (ENQ)

11.24p-0.42 (-3.60%)07 Nov 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
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
Sep 26, 202511.88p11.98p11.50p11.80p3,713,358
Sep 25, 202511.70p11.96p11.54p11.86p2,342,902
Sep 24, 202512.00p12.00p11.30p11.78p4,478,164
Sep 23, 202511.28p11.80p11.24p11.74p3,112,350
Sep 22, 202511.46p11.50p11.20p11.34p3,317,386
Sep 19, 202511.90p11.96p11.34p11.34p18,286,198
Sep 18, 202511.80p11.98p11.62p11.64p1,138,079
Sep 17, 202512.00p12.00p11.50p11.68p3,733,705
Sep 16, 202511.60p11.81p11.32p11.52p2,026,171
Sep 15, 202512.00p12.00p11.58p11.58p2,415,918
Sep 12, 202512.30p12.30p11.78p11.88p1,848,497
Sep 11, 202512.30p12.30p11.88p11.98p1,440,448
Sep 10, 202512.20p12.20p11.70p12.00p2,427,163
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
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
Itv PLC78.9516.62
Jtc PLC1,358.005.11
Oxford Nanopore Technologies PLC140.004.71
Hikma Pharmaceuticals PLC1,582.003.94
Coca-Cola Europacific Partners PLC6,950.003.58
Wpp PLC279.103.26