1. Share Prices

  2. Enquest PLC (ENQ)

12.92p-0.18 (-1.37%)07 Aug 2025, 08:03
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
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
Jun 30, 202512.50p13.16p12.50p12.70p9,416,430
Jun 27, 202512.68p13.32p12.56p12.76p1,011,493
Jun 26, 202513.24p13.32p12.51p12.72p5,726,312
Jun 25, 202513.00p13.38p12.78p12.90p2,106,559
Jun 24, 202513.56p13.70p12.68p12.98p6,510,299
Jun 23, 202514.46p14.62p14.02p14.16p2,214,710
Jun 20, 202514.70p14.70p13.66p14.18p5,752,108
Jun 19, 202513.24p14.84p13.24p14.62p3,619,071
Jun 18, 202514.20p14.70p13.76p13.84p2,495,405
Jun 17, 202513.20p14.68p13.20p14.44p7,569,504
Jun 16, 202513.40p13.50p12.86p13.22p5,989,443
Jun 13, 202513.00p13.68p12.52p12.80p12,549,631
Jun 12, 202512.50p12.90p12.50p12.90p2,439,644
Jun 11, 202512.80p12.80p11.90p12.38p2,343,002
Jun 10, 202511.80p12.64p11.80p12.26p4,272,509
Jun 9, 202511.00p12.40p11.00p12.14p7,937,896
Jun 6, 202511.00p11.98p11.00p11.50p2,041,328
Jun 5, 202511.20p11.80p11.10p11.38p2,286,989
Jun 4, 202511.56p11.72p11.34p11.38p2,140,872
Jun 3, 202512.00p12.00p11.36p11.60p3,007,966
Jun 2, 202511.60p11.86p11.40p11.52p5,048,259
May 30, 202511.20p12.20p11.20p11.80p1,097,528
May 29, 202511.76p12.11p11.44p11.62p2,279,992
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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Serco Group PLC222.706.35
Aston Martin Lagonda Global Holdings PLC71.510.37
Dowlais Group PLC71.751.56
Halma PLC3,282.611.57
Playtech PLC436.000.46
Marshalls PLC204.340.41

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,779.00-5.57
Rank Group PLC155.23-1.13
Bakkavor Group PLC236.000.00
Target Healthcare Reit PLC97.10-3.86
Avon Technologies PLC2,105.09-3.44
Ssp Group PLC165.30-2.07