Skip to main content
logo
EnQuest PLC (LON:ENQ)
London flag London · Delayed Price · Currency is GBP · Price in GBX
26.15
+0.65 (2.55%)
Jul 20, 2026, 4:47 PM GMT

EnQuest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 202625.6027.0525.0026.1526.152.55%9,627,112
Jul 17, 202624.5025.7023.7525.5025.506.69%15,161,440
Jul 16, 202622.6524.1522.6523.9023.903.02%5,536,968
Jul 15, 202624.0024.5023.1523.2023.20-2.32%5,435,990
Jul 14, 202623.2523.9523.2523.7523.752.59%5,880,286
Jul 13, 202622.3023.3522.3023.1523.154.28%6,964,346
Jul 10, 202622.4522.8021.9522.2022.20-0.67%5,995,631
Jul 9, 202623.2023.9522.2022.3522.35-4.28%5,617,259
Jul 8, 202623.5024.1522.9023.3523.350.86%8,154,771
Jul 7, 202623.8023.8022.9523.1523.151.54%3,118,812
Jul 6, 202623.0023.3022.7022.8022.80-1.94%3,641,220
Jul 3, 202622.3524.0021.9023.2523.255.68%3,882,813
Jul 2, 202621.2522.3521.2522.0022.001.85%3,884,914
Jul 1, 202622.0022.2021.3021.6021.60-1.82%4,147,433
Jun 30, 202622.1022.4521.6022.0022.00-1.12%5,924,380
Jun 29, 202622.8023.2621.9022.2522.25-2.63%7,637,561
Jun 26, 202622.7023.2522.4022.8522.85-0.44%3,623,228
Jun 25, 202622.4522.9521.9322.9522.952.23%6,491,941
Jun 24, 202624.0024.1522.4522.4522.45-5.87%5,145,785
Jun 23, 202624.1524.3523.3523.8523.85-1.24%5,695,825
Jun 22, 202623.0024.2023.0024.1524.153.43%4,520,004
Jun 19, 202623.1024.1022.7023.3523.351.52%12,054,550
Jun 18, 202625.0025.0022.8023.0023.00-8.00%13,015,983
Jun 17, 202625.6025.8024.8025.0025.00-2.91%11,091,316
Jun 16, 202625.3525.8525.1025.7525.752.18%11,742,077
Jun 15, 202626.4026.4024.3525.2025.20-6.84%12,708,740
Jun 12, 202625.4527.3923.8127.0527.053.84%19,360,370
Jun 11, 202623.8026.3022.7526.0526.057.42%17,559,990
Jun 10, 202622.0025.0022.0024.2524.2526.96%120,574,400
Jun 9, 202619.5620.2018.8019.1019.10-5.68%5,196,930
Jun 8, 202620.1020.7019.5020.2520.254.60%8,139,891
Jun 5, 202619.6020.1519.3419.3619.36-0.51%6,771,463
Jun 4, 202619.7619.8218.6219.4619.46-1.72%2,749,791
Jun 3, 202619.5420.3519.5219.8019.801.54%3,931,501
Jun 2, 202619.1019.7918.6619.5019.501.04%2,897,880
Jun 1, 202618.1219.4818.1219.3019.306.28%6,935,555
May 29, 202618.3018.7617.8818.1618.16-2.68%6,773,452
May 28, 202618.8019.1218.4418.6618.660.43%2,850,161
May 27, 202619.5619.7818.3018.5818.58-6.16%5,733,247
May 26, 202619.0019.8218.1519.8019.80-0.70%5,005,020
May 22, 202619.0819.9418.5619.9419.944.51%6,457,494
May 21, 202619.2419.5218.8619.0819.08-1.04%4,285,568
May 20, 202619.4020.1419.1819.2819.28-1.03%5,586,129
May 19, 202620.0520.2019.4819.4819.48-2.50%4,106,323
May 18, 202619.5020.4019.4419.9819.981.52%4,550,797
May 15, 202619.8019.8019.0619.6819.683.04%3,574,705
May 14, 202619.8619.9019.0219.1019.10-3.92%4,303,502
May 13, 202618.8020.0018.8019.8819.883.87%7,116,826
May 12, 202618.8619.5118.7619.1419.142.35%4,089,696
May 11, 202618.0019.1217.9018.7018.704.59%6,334,614