EnQuest PLC (LON:ENQ)
10.21
-0.29 (-2.75%)
Oct 14, 2025, 3:42 PM BST
EnQuest Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 14, 2025 | 10.48 | 10.60 | 10.18 | 10.22 | 10.22 | -2.67% | 2,674,206 |
Oct 13, 2025 | 10.80 | 10.80 | 10.34 | 10.50 | 10.50 | 1.74% | 4,246,862 |
Oct 10, 2025 | 11.10 | 11.20 | 10.32 | 10.32 | 10.32 | -7.03% | 5,999,266 |
Oct 9, 2025 | 11.20 | 11.30 | 11.10 | 11.10 | 11.10 | -0.89% | 1,973,111 |
Oct 8, 2025 | 11.50 | 11.50 | 11.20 | 11.20 | 11.20 | -0.18% | 2,936,871 |
Oct 7, 2025 | 11.26 | 11.42 | 11.14 | 11.22 | 11.22 | -0.88% | 2,462,093 |
Oct 6, 2025 | 11.32 | 11.68 | 11.20 | 11.32 | 11.32 | 0.18% | 3,564,368 |
Oct 3, 2025 | 11.34 | 11.38 | 11.20 | 11.30 | 11.30 | 0.53% | 2,591,599 |
Oct 2, 2025 | 11.50 | 11.50 | 11.20 | 11.24 | 11.24 | -1.92% | 4,913,265 |
Oct 1, 2025 | 11.66 | 11.79 | 11.36 | 11.46 | 11.46 | -2.22% | 2,760,623 |
Sep 30, 2025 | 11.36 | 11.84 | 11.36 | 11.72 | 11.72 | 1.21% | 5,093,291 |
Sep 29, 2025 | 11.96 | 12.18 | 11.45 | 11.58 | 11.58 | -1.86% | 3,269,751 |
Sep 26, 2025 | 11.88 | 11.98 | 11.50 | 11.80 | 11.80 | -0.51% | 3,713,358 |
Sep 25, 2025 | 11.70 | 11.96 | 11.54 | 11.86 | 11.86 | 0.68% | 2,342,902 |
Sep 24, 2025 | 12.00 | 12.00 | 11.30 | 11.78 | 11.78 | 0.34% | 4,478,167 |
Sep 23, 2025 | 11.28 | 11.80 | 11.24 | 11.74 | 11.74 | 3.53% | 3,112,352 |
Sep 22, 2025 | 11.46 | 11.50 | 11.20 | 11.34 | 11.34 | - | 3,317,389 |
Sep 19, 2025 | 11.90 | 11.96 | 11.34 | 11.34 | 11.34 | -2.58% | 18,286,198 |
Sep 18, 2025 | 11.80 | 11.98 | 11.62 | 11.64 | 11.64 | -0.34% | 1,138,079 |
Sep 17, 2025 | 12.00 | 12.00 | 11.50 | 11.68 | 11.68 | 1.39% | 3,733,705 |
Sep 16, 2025 | 11.60 | 11.81 | 11.32 | 11.52 | 11.52 | -0.52% | 2,026,173 |
Sep 15, 2025 | 12.00 | 12.00 | 11.58 | 11.58 | 11.58 | -2.53% | 2,415,918 |
Sep 12, 2025 | 12.30 | 12.30 | 11.78 | 11.88 | 11.88 | -0.83% | 1,848,497 |
Sep 11, 2025 | 12.30 | 12.30 | 11.88 | 11.98 | 11.98 | -0.17% | 1,440,449 |
Sep 10, 2025 | 12.20 | 12.20 | 11.70 | 12.00 | 12.00 | -0.83% | 2,427,164 |
Sep 9, 2025 | 12.08 | 12.30 | 12.06 | 12.10 | 12.10 | -0.98% | 1,287,572 |
Sep 8, 2025 | 12.46 | 12.52 | 12.04 | 12.22 | 12.22 | -0.49% | 2,311,711 |
Sep 5, 2025 | 12.22 | 12.40 | 12.15 | 12.28 | 12.28 | - | 2,515,968 |
Sep 4, 2025 | 12.34 | 12.40 | 12.18 | 12.28 | 12.28 | -0.16% | 1,116,955 |
Sep 3, 2025 | 12.17 | 12.36 | 12.17 | 12.30 | 12.30 | 1.15% | 3,019,242 |
Sep 2, 2025 | 12.50 | 12.58 | 12.16 | 12.16 | 12.16 | -2.72% | 4,155,141 |
Sep 1, 2025 | 12.68 | 12.80 | 12.50 | 12.50 | 12.50 | -1.11% | 3,118,094 |
Aug 29, 2025 | 12.60 | 13.00 | 12.60 | 12.64 | 12.64 | -1.56% | 1,840,986 |
Aug 28, 2025 | 12.74 | 13.14 | 12.74 | 12.84 | 12.84 | -0.31% | 1,078,965 |
Aug 27, 2025 | 13.08 | 13.22 | 12.67 | 12.88 | 12.88 | -1.23% | 2,505,828 |
Aug 26, 2025 | 12.80 | 13.12 | 12.80 | 13.04 | 13.04 | 2.35% | 4,212,058 |
Aug 22, 2025 | 12.50 | 12.92 | 12.50 | 12.74 | 12.74 | -0.31% | 4,112,939 |
Aug 21, 2025 | 12.50 | 12.86 | 12.50 | 12.78 | 12.78 | 1.27% | 4,027,427 |
Aug 20, 2025 | 12.54 | 12.68 | 12.34 | 12.62 | 12.62 | 1.61% | 1,813,114 |
Aug 19, 2025 | 12.34 | 12.52 | 12.31 | 12.42 | 12.42 | - | 626,420 |
Aug 18, 2025 | 12.64 | 12.64 | 12.34 | 12.42 | 12.42 | -1.74% | 1,759,034 |
Aug 15, 2025 | 12.50 | 12.78 | 12.50 | 12.64 | 12.64 | -0.16% | 497,530 |
Aug 14, 2025 | 12.50 | 12.74 | 12.50 | 12.66 | 12.66 | -0.16% | 1,050,104 |
Aug 13, 2025 | 12.60 | 13.00 | 12.60 | 12.68 | 12.68 | -0.31% | 1,290,031 |
Aug 12, 2025 | 12.80 | 12.92 | 12.60 | 12.72 | 12.72 | -0.16% | 1,259,848 |
Aug 11, 2025 | 12.90 | 13.02 | 12.56 | 12.74 | 12.74 | -1.55% | 3,181,114 |
Aug 8, 2025 | 12.90 | 13.12 | 12.90 | 12.94 | 12.94 | -0.92% | 493,121 |
Aug 7, 2025 | 12.90 | 13.46 | 12.90 | 13.06 | 13.06 | -0.31% | 751,451 |
Aug 6, 2025 | 13.10 | 13.36 | 12.92 | 13.10 | 13.10 | 0.61% | 1,188,682 |
Aug 5, 2025 | 12.84 | 13.28 | 12.80 | 13.02 | 13.02 | 0.15% | 3,454,317 |