LON:ENCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	19.94	19.94	19.92	19.94	-	0.01%	194
Sep 22, 2026	20.02	20.02	19.80	19.94	19.94	0.01%	18,061
Sep 21, 2026	20.01	20.01	19.94	19.94	19.94	-0.82%	5,582
Sep 18, 2026	19.99	20.08	19.99	20.10	20.10	-	15,224
Sep 17, 2026	20.16	20.18	20.10	20.10	20.10	-0.54%	2,064
Sep 16, 2026	20.28	20.38	20.21	20.21	20.21	-0.75%	2,545
Sep 15, 2026	20.27	20.31	20.17	20.36	20.36	0.95%	1,682
Sep 14, 2026	20.26	20.17	20.17	20.17	20.17	0.14%	3,992
Sep 11, 2026	20.14	20.34	20.03	20.14	20.14	-0.68%	122
Sep 10, 2026	20.01	20.28	20.00	20.28	20.28	1.18%	5,249
Sep 9, 2026	19.99	20.07	19.99	20.04	20.04	1.04%	55,455
Sep 8, 2026	19.89	19.95	19.77	19.84	19.84	0.45%	3,721
Sep 7, 2026	19.96	19.79	19.75	19.75	19.75	0.57%	335
Sep 4, 2026	19.64	19.68	19.56	19.64	19.64	-0.47%	240,867
Sep 3, 2026	19.65	19.76	19.59	19.73	19.73	-0.03%	5,466
Sep 2, 2026	19.75	19.73	19.66	19.73	19.73	0.41%	5,753
Sep 1, 2026	19.61	19.67	19.52	19.65	19.65	1.83%	134,171
Aug 28, 2026	19.32	19.32	19.27	19.30	19.30	0.98%	9,299
Aug 27, 2026	18.99	19.08	18.99	19.11	19.11	0.43%	241
Aug 26, 2026	18.93	19.01	18.93	19.03	19.03	-0.08%	1,009
Aug 25, 2026	19.19	19.27	18.98	19.05	19.05	-0.81%	8,475
Aug 24, 2026	19.26	19.29	19.21	19.20	19.20	-0.92%	122,081
Aug 21, 2026	19.30	19.40	19.30	19.38	19.38	0.45%	6,372
Aug 20, 2026	19.15	19.25	19.15	19.29	19.29	0.73%	13,326
Aug 19, 2026	19.06	19.15	19.05	19.15	19.15	0.84%	21,267
Aug 18, 2026	19.01	19.05	18.98	19.00	19.00	0.82%	3,782
Aug 17, 2026	18.70	18.80	18.70	18.84	18.84	1.18%	6,026
Aug 14, 2026	18.57	18.65	18.57	18.62	18.62	-0.10%	2,603
Aug 13, 2026	18.69	18.69	18.56	18.64	18.64	-0.30%	3,356
Aug 12, 2026	18.69	18.76	18.69	18.70	18.70	0.54%	13,052
Aug 11, 2026	18.76	18.80	18.67	18.60	18.60	0.12%	573
Aug 10, 2026	18.31	18.57	18.31	18.57	18.57	2.05%	6,148
Aug 7, 2026	18.16	18.17	18.09	18.20	18.20	1.14%	21,981
Aug 6, 2026	17.91	17.99	17.90	17.99	17.99	0.68%	67,265
Aug 5, 2026	17.76	17.88	17.76	17.87	17.87	0.39%	1,346,168
Aug 4, 2026	18.08	18.08	18.06	17.80	17.80	-0.97%	119
Aug 3, 2026	17.94	18.04	17.91	17.98	17.98	-0.99%	10,521
Jul 31, 2026	18.09	18.24	18.08	18.16	18.16	-0.01%	3,065
Jul 30, 2026	18.22	18.23	18.18	18.16	18.16	-0.17%	28,664
Jul 29, 2026	18.12	18.13	18.10	18.19	18.19	1.29%	2,731
Jul 28, 2026	18.00	18.02	17.97	17.96	17.96	-1.07%	15,509
Jul 27, 2026	18.18	18.23	18.15	18.15	18.15	-1.53%	2,001
Jul 24, 2026	18.55	18.55	18.43	18.43	18.43	-0.89%	790,266
Jul 23, 2026	18.60	18.63	18.59	18.60	18.60	0.83%	118,447
Jul 22, 2026	18.36	18.47	18.36	18.45	18.45	0.65%	47,728
Jul 21, 2026	18.29	18.33	18.27	18.33	18.33	1.11%	32,172
Jul 20, 2026	18.24	18.26	18.10	18.12	18.12	0.13%	17,671
Jul 17, 2026	17.95	17.95	17.93	18.10	18.10	0.62%	6,684
Jul 16, 2026	18.02	18.06	18.02	17.99	17.99	0.08%	5,713
Jul 15, 2026	18.06	18.26	17.96	17.98	17.98	0.12%	4,717