EnQuest PLC (ENQ.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ENQ.L Historical Return
If you invested 1000 GBp in EnQuest PLC (ENQ.L) 10 years ago, it would be worth 1,276.71 GBp as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,008.44 GBp, while 1000 GBp invested 1 year ago would be worth 1,838.46 GBp. This corresponds to total returns of 27.67%, 0.84%, 83.85%, respectively, with annualized returns of 2.47%, 0.17%, 83.85%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ENQ.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 24 | 23.9 | 23.9 | 24.45 | 23.6 | 3.46M |
| July 30, 2026 | 23.95 | 23.8 | 23.8 | 24.48 | 23.5 | 3.12M |
| July 29, 2026 | 24 | 24 | 24 | 24.4 | 23.5 | 10.29M |
| July 28, 2026 | 25 | 23.6 | 23.6 | 25.77 | 23.6 | 5.66M |
| July 27, 2026 | 26.1 | 25.35 | 25.35 | 26.5 | 24.9 | 7.02M |
| July 23, 2026 | 27.45 | 27.7 | 27.7 | 27.95 | 26.6 | 5.65M |
| July 22, 2026 | 27 | 26.9 | 26.9 | 27.25 | 25.8 | 6.9M |
| July 21, 2026 | 26.9 | 26.65 | 26.65 | 26.9 | 25.85 | 10.95M |
| July 20, 2026 | 25.6 | 26.15 | 26.15 | 27.05 | 25 | 9.63M |
| July 17, 2026 | 24.5 | 25.5 | 25.5 | 25.7 | 23.75 | 15.16M |
| July 16, 2026 | 22.65 | 23.9 | 23.9 | 24.15 | 22.65 | 5.54M |
| July 15, 2026 | 24 | 23.2 | 23.2 | 24.5 | 23.15 | 5.44M |
| July 14, 2026 | 23.25 | 23.75 | 23.75 | 23.95 | 23.25 | 5.88M |
| July 13, 2026 | 22.3 | 23.15 | 23.15 | 23.35 | 22.3 | 6.96M |
| July 10, 2026 | 22.45 | 22.2 | 22.2 | 22.95 | 21.91 | 6M |
| July 09, 2026 | 23.2 | 22.35 | 22.35 | 23.95 | 22.2 | 6.65M |
| July 08, 2026 | 23.5 | 23.35 | 23.35 | 24.15 | 22.9 | 8.15M |
| July 07, 2026 | 23.8 | 23.15 | 23.15 | 23.8 | 22.95 | 3.12M |
| July 06, 2026 | 23 | 22.8 | 22.8 | 23.3 | 22.7 | 3.64M |
| July 03, 2026 | 22.35 | 23.25 | 23.25 | 24 | 21.9 | 3.88M |
| July 02, 2026 | 21.25 | 22 | 22 | 22.35 | 21.25 | 3.88M |
| July 01, 2026 | 22 | 21.6 | 21.6 | 22.2 | 21.3 | 4.15M |
| June 30, 2026 | 22.1 | 22 | 22 | 22.45 | 21.6 | 5.92M |
| June 29, 2026 | 22.8 | 22.25 | 22.25 | 23.26 | 21.9 | 7.05M |
| June 26, 2026 | 22.7 | 22.85 | 22.85 | 23.25 | 22.35 | 3.62M |
| June 25, 2026 | 22.45 | 22.95 | 22.95 | 22.95 | 21.93 | 6.49M |
| June 24, 2026 | 24 | 22.45 | 22.45 | 24.15 | 22.45 | 5.15M |
| June 23, 2026 | 24.15 | 23.85 | 23.85 | 24.35 | 23.35 | 5.7M |
| June 22, 2026 | 23 | 24.15 | 24.15 | 24.2 | 23 | 4.6M |
| June 19, 2026 | 23.1 | 23.35 | 23.35 | 24.1 | 22.7 | 12.05M |
| June 18, 2026 | 25 | 23 | 23 | 25 | 22.7 | 13.15M |
| June 17, 2026 | 25.6 | 25 | 25 | 25.95 | 24.71 | 12.72M |
| June 16, 2026 | 25.35 | 25.75 | 25.75 | 25.9 | 25.05 | 11.8M |
| June 15, 2026 | 26.4 | 25.2 | 25.2 | 26.4 | 24.35 | 12.71M |
| June 12, 2026 | 25.45 | 27.05 | 27.05 | 27.39 | 24.31 | 19.01M |
| June 11, 2026 | 23.8 | 26.05 | 26.05 | 26.3 | 22.75 | 17.56M |
| June 10, 2026 | 22 | 24.25 | 24.25 | 25 | 22 | 119.95M |
| June 09, 2026 | 19.56 | 19.1 | 19.1 | 20.2 | 18.8 | 5.2M |
| June 08, 2026 | 20.1 | 20.25 | 20.25 | 20.7 | 19.5 | 7.64M |
| June 05, 2026 | 19.6 | 19.36 | 19.36 | 20.15 | 19.34 | 6.77M |
| June 04, 2026 | 19.76 | 19.46 | 19.46 | 19.82 | 18.62 | 2.75M |
| June 03, 2026 | 19.54 | 19.8 | 19.8 | 20.35 | 19.52 | 3.93M |
| June 02, 2026 | 19.1 | 19.5 | 19.5 | 19.79 | 18.66 | 2.9M |
| June 01, 2026 | 18.12 | 19.3 | 19.3 | 19.48 | 18.12 | 6.52M |
| May 29, 2026 | 18.3 | 18.16 | 18.16 | 18.76 | 17.88 | 5.87M |
| May 28, 2026 | 18.8 | 18.66 | 18.66 | 19.12 | 18.44 | 2.85M |
| May 27, 2026 | 19.56 | 18.58 | 18.58 | 19.78 | 18.3 | 5.73M |
| May 26, 2026 | 19 | 19.8 | 19.8 | 19.82 | 18.15 | 5.01M |
| May 22, 2026 | 19.08 | 19.94 | 19.94 | 19.94 | 18.56 | 6.46M |
| May 21, 2026 | 19.24 | 19.08 | 19.08 | 19.52 | 18.86 | 4.29M |
| May 20, 2026 | 19.4 | 19.28 | 19.28 | 20.14 | 19.18 | 5.59M |
| May 19, 2026 | 20.05 | 19.48 | 19.48 | 20.2 | 19.48 | 4.11M |
| May 18, 2026 | 19.5 | 19.98 | 19.98 | 20.4 | 19.44 | 4.55M |
| May 15, 2026 | 19.8 | 19.68 | 19.68 | 19.8 | 19.06 | 3.57M |
| May 14, 2026 | 19.86 | 19.1 | 19.1 | 19.9 | 19.02 | 4.3M |
| May 13, 2026 | 18.8 | 19.88 | 19.88 | 20 | 18.8 | 7.24M |
| May 12, 2026 | 18.86 | 19.14 | 19.14 | 19.51 | 18.76 | 4.09M |
| May 11, 2026 | 18 | 18.7 | 18.7 | 19.12 | 17.9 | 6.24M |
| May 08, 2026 | 18.12 | 17.88 | 17.88 | 18.8 | 17.78 | 5.94M |
| May 07, 2026 | 19.06 | 18 | 18 | 19.16 | 17.92 | 9.63M |
AD
