EnQuest PLC (LON:ENQ)
London · Delayed Price · Currency is GBP · Price in GBX 25.15
+0.35 (1.41%)
Aug 28, 2026, 4:35 PM GMT
EnQuest Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 24.95 | 26.10 | 24.55 | 25.15 | 25.15 | 1.41% | 3,867,088 |
| Aug 27, 2026 | 24.40 | 25.30 | 24.05 | 24.80 | 24.80 | 0.81% | 2,157,261 |
| Aug 26, 2026 | 25.50 | 25.95 | 24.10 | 24.60 | 24.60 | -3.15% | 8,498,913 |
| Aug 25, 2026 | 25.50 | 26.50 | 25.20 | 25.40 | 25.40 | -2.12% | 3,130,539 |
| Aug 24, 2026 | 26.50 | 27.15 | 25.95 | 25.95 | 25.95 | -3.53% | 2,642,843 |
| Aug 21, 2026 | 27.55 | 27.95 | 26.55 | 26.90 | 26.90 | -2.00% | 6,554,452 |
| Aug 20, 2026 | 27.00 | 27.98 | 26.15 | 27.45 | 27.45 | 5.17% | 11,110,819 |
| Aug 19, 2026 | 25.45 | 26.60 | 24.94 | 26.10 | 26.10 | 2.76% | 4,501,807 |
| Aug 18, 2026 | 24.60 | 25.90 | 24.30 | 25.40 | 25.40 | 3.67% | 4,487,847 |
| Aug 17, 2026 | 24.70 | 25.20 | 24.30 | 24.50 | 24.50 | -0.41% | 1,586,386 |
| Aug 14, 2026 | 24.45 | 25.40 | 24.15 | 24.60 | 24.60 | 2.07% | 3,856,670 |
| Aug 13, 2026 | 24.35 | 24.60 | 23.55 | 24.10 | 24.10 | -0.82% | 2,256,474 |
| Aug 12, 2026 | 25.05 | 25.30 | 24.25 | 24.30 | 24.30 | -2.21% | 4,541,051 |
| Aug 11, 2026 | 24.30 | 25.30 | 23.30 | 24.85 | 24.85 | 3.33% | 4,678,328 |
| Aug 10, 2026 | 22.80 | 24.55 | 22.75 | 24.05 | 24.05 | 5.02% | 3,285,685 |
| Aug 7, 2026 | 23.25 | 23.75 | 22.50 | 22.90 | 22.90 | 0.88% | 2,228,804 |
| Aug 6, 2026 | 23.50 | 23.90 | 22.49 | 22.70 | 22.70 | 1.11% | 3,271,043 |
| Aug 5, 2026 | 22.85 | 23.25 | 22.25 | 22.45 | 22.45 | -1.75% | 25,852,063 |
| Aug 4, 2026 | 23.70 | 24.51 | 22.55 | 22.85 | 22.85 | -3.99% | 7,482,025 |
| Aug 3, 2026 | 23.50 | 23.90 | 22.40 | 23.80 | 23.80 | -0.42% | 5,210,298 |
| Jul 31, 2026 | 24.00 | 24.45 | 23.60 | 23.90 | 23.90 | 0.42% | 3,495,175 |
| Jul 30, 2026 | 23.95 | 24.48 | 23.50 | 23.80 | 23.80 | -0.83% | 3,122,106 |
| Jul 29, 2026 | 24.00 | 24.40 | 23.50 | 24.00 | 24.00 | 1.69% | 10,786,989 |
| Jul 28, 2026 | 25.00 | 25.77 | 23.60 | 23.60 | 23.60 | -6.90% | 6,164,910 |
| Jul 27, 2026 | 26.10 | 26.50 | 24.90 | 25.35 | 25.35 | -7.82% | 7,018,072 |
| Jul 24, 2026 | 27.55 | 27.90 | 26.80 | 27.50 | 27.50 | -0.72% | 6,530,970 |
| Jul 23, 2026 | 27.45 | 27.95 | 26.60 | 27.70 | 27.70 | 2.97% | 5,646,085 |
| Jul 22, 2026 | 27.00 | 27.25 | 25.80 | 26.90 | 26.90 | 0.94% | 6,898,807 |
| Jul 21, 2026 | 26.90 | 26.90 | 25.85 | 26.65 | 26.65 | 1.91% | 11,770,271 |
| Jul 20, 2026 | 25.60 | 27.05 | 25.00 | 26.15 | 26.15 | 2.55% | 9,627,112 |
| Jul 17, 2026 | 24.50 | 25.70 | 23.75 | 25.50 | 25.50 | 6.69% | 15,161,440 |
| Jul 16, 2026 | 22.65 | 24.15 | 22.65 | 23.90 | 23.90 | 3.02% | 5,536,968 |
| Jul 15, 2026 | 24.00 | 24.50 | 23.15 | 23.20 | 23.20 | -2.32% | 5,435,990 |
| Jul 14, 2026 | 23.25 | 23.95 | 23.25 | 23.75 | 23.75 | 2.59% | 6,300,956 |
| Jul 13, 2026 | 22.30 | 23.35 | 22.30 | 23.15 | 23.15 | 4.28% | 6,964,346 |
| Jul 10, 2026 | 22.45 | 22.95 | 21.91 | 22.20 | 22.20 | -0.67% | 5,995,633 |
| Jul 9, 2026 | 23.20 | 23.95 | 22.17 | 22.35 | 22.35 | -4.28% | 6,653,088 |
| Jul 8, 2026 | 23.50 | 24.15 | 22.90 | 23.35 | 23.35 | 0.86% | 8,154,771 |
| Jul 7, 2026 | 23.80 | 23.80 | 22.95 | 23.15 | 23.15 | 1.54% | 3,118,812 |
| Jul 6, 2026 | 23.00 | 23.30 | 22.70 | 22.80 | 22.80 | -1.94% | 3,641,220 |
| Jul 3, 2026 | 22.35 | 24.00 | 21.90 | 23.25 | 23.25 | 5.68% | 3,882,813 |
| Jul 2, 2026 | 21.25 | 22.35 | 21.25 | 22.00 | 22.00 | 1.85% | 3,884,914 |
| Jul 1, 2026 | 22.00 | 22.20 | 21.30 | 21.60 | 21.60 | -1.82% | 4,147,433 |
| Jun 30, 2026 | 22.10 | 22.45 | 21.60 | 22.00 | 22.00 | -1.12% | 5,924,380 |
| Jun 29, 2026 | 22.80 | 23.26 | 21.90 | 22.25 | 22.25 | -2.63% | 7,637,561 |
| Jun 26, 2026 | 22.70 | 23.25 | 22.35 | 22.85 | 22.85 | -0.44% | 3,623,229 |
| Jun 25, 2026 | 22.45 | 22.95 | 21.93 | 22.95 | 22.95 | 2.23% | 6,491,941 |
| Jun 24, 2026 | 24.00 | 24.15 | 22.45 | 22.45 | 22.45 | -5.87% | 5,145,785 |
| Jun 23, 2026 | 24.15 | 24.35 | 23.35 | 23.85 | 23.85 | -1.24% | 5,695,825 |
| Jun 22, 2026 | 23.00 | 24.20 | 23.00 | 24.15 | 24.15 | 3.43% | 4,600,004 |