EnQuest PLC (LON:ENQ)
London flag London · Delayed Price · Currency is GBP · Price in GBX
10.21
-0.29 (-2.75%)
Oct 14, 2025, 3:42 PM BST

EnQuest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 202510.4810.6010.1810.2210.22-2.67%2,674,206
Oct 13, 202510.8010.8010.3410.5010.501.74%4,246,862
Oct 10, 202511.1011.2010.3210.3210.32-7.03%5,999,266
Oct 9, 202511.2011.3011.1011.1011.10-0.89%1,973,111
Oct 8, 202511.5011.5011.2011.2011.20-0.18%2,936,871
Oct 7, 202511.2611.4211.1411.2211.22-0.88%2,462,093
Oct 6, 202511.3211.6811.2011.3211.320.18%3,564,368
Oct 3, 202511.3411.3811.2011.3011.300.53%2,591,599
Oct 2, 202511.5011.5011.2011.2411.24-1.92%4,913,265
Oct 1, 202511.6611.7911.3611.4611.46-2.22%2,760,623
Sep 30, 202511.3611.8411.3611.7211.721.21%5,093,291
Sep 29, 202511.9612.1811.4511.5811.58-1.86%3,269,751
Sep 26, 202511.8811.9811.5011.8011.80-0.51%3,713,358
Sep 25, 202511.7011.9611.5411.8611.860.68%2,342,902
Sep 24, 202512.0012.0011.3011.7811.780.34%4,478,167
Sep 23, 202511.2811.8011.2411.7411.743.53%3,112,352
Sep 22, 202511.4611.5011.2011.3411.34-3,317,389
Sep 19, 202511.9011.9611.3411.3411.34-2.58%18,286,198
Sep 18, 202511.8011.9811.6211.6411.64-0.34%1,138,079
Sep 17, 202512.0012.0011.5011.6811.681.39%3,733,705
Sep 16, 202511.6011.8111.3211.5211.52-0.52%2,026,173
Sep 15, 202512.0012.0011.5811.5811.58-2.53%2,415,918
Sep 12, 202512.3012.3011.7811.8811.88-0.83%1,848,497
Sep 11, 202512.3012.3011.8811.9811.98-0.17%1,440,449
Sep 10, 202512.2012.2011.7012.0012.00-0.83%2,427,164
Sep 9, 202512.0812.3012.0612.1012.10-0.98%1,287,572
Sep 8, 202512.4612.5212.0412.2212.22-0.49%2,311,711
Sep 5, 202512.2212.4012.1512.2812.28-2,515,968
Sep 4, 202512.3412.4012.1812.2812.28-0.16%1,116,955
Sep 3, 202512.1712.3612.1712.3012.301.15%3,019,242
Sep 2, 202512.5012.5812.1612.1612.16-2.72%4,155,141
Sep 1, 202512.6812.8012.5012.5012.50-1.11%3,118,094
Aug 29, 202512.6013.0012.6012.6412.64-1.56%1,840,986
Aug 28, 202512.7413.1412.7412.8412.84-0.31%1,078,965
Aug 27, 202513.0813.2212.6712.8812.88-1.23%2,505,828
Aug 26, 202512.8013.1212.8013.0413.042.35%4,212,058
Aug 22, 202512.5012.9212.5012.7412.74-0.31%4,112,939
Aug 21, 202512.5012.8612.5012.7812.781.27%4,027,427
Aug 20, 202512.5412.6812.3412.6212.621.61%1,813,114
Aug 19, 202512.3412.5212.3112.4212.42-626,420
Aug 18, 202512.6412.6412.3412.4212.42-1.74%1,759,034
Aug 15, 202512.5012.7812.5012.6412.64-0.16%497,530
Aug 14, 202512.5012.7412.5012.6612.66-0.16%1,050,104
Aug 13, 202512.6013.0012.6012.6812.68-0.31%1,290,031
Aug 12, 202512.8012.9212.6012.7212.72-0.16%1,259,848
Aug 11, 202512.9013.0212.5612.7412.74-1.55%3,181,114
Aug 8, 202512.9013.1212.9012.9412.94-0.92%493,121
Aug 7, 202512.9013.4612.9013.0613.06-0.31%751,451
Aug 6, 202513.1013.3612.9213.1013.100.61%1,188,682
Aug 5, 202512.8413.2812.8013.0213.020.15%3,454,317