EnQuest PLC - ENQ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	12.64	12.42	12.42	12.64	12.34	1.76M
August 15, 2025	12.5	12.64	12.64	12.78	12.5	497,530
August 14, 2025	12.5	12.66	12.66	12.74	12.5	1.05M
August 13, 2025	12.6	12.68	12.68	13	12.6	1.29M
August 12, 2025	12.8	12.72	12.72	12.92	12.6	1.26M
August 11, 2025	12.9	12.74	12.74	13.02	12.56	3.18M
August 08, 2025	12.9	12.94	12.94	13.12	12.9	493,121
August 07, 2025	12.9	13.06	13.06	13.46	12.9	751,451
August 06, 2025	13.1	13.1	13.1	13.36	12.92	1.19M
August 05, 2025	12.84	13.02	13.02	13.28	12.8	3.45M
August 04, 2025	13.58	13	13	13.6	12.9	1.63M
August 01, 2025	14.48	13.56	13.56	14.48	13.28	2.57M
July 31, 2025	13.04	13.84	13.84	14.36	13	4.84M
July 30, 2025	13.18	13.24	13.24	13.6	13.18	1.76M
July 29, 2025	13.5	13.62	13.62	13.96	13.34	2.95M
July 28, 2025	12.82	13.76	13.76	13.96	12.82	2.17M
July 25, 2025	12.98	13.44	13.44	13.72	12.98	493,695
July 24, 2025	13.22	13.34	13.34	13.5	13.22	656,070
July 23, 2025	12.9	13.44	13.44	13.44	12.9	1.91M
July 22, 2025	12.74	13.26	13.26	13.44	12.74	932,456
July 21, 2025	12.86	13.36	13.36	13.4	12.82	3.02M
July 18, 2025	13.2	13.02	13.02	13.2	12.84	928,450
July 17, 2025	12.86	12.88	12.88	12.96	12.45	9.99M
July 16, 2025	12.45	12.76	12.76	12.94	12.45	4.28M
July 15, 2025	13.1	12.7	12.7	13.14	12.7	1.36M
July 14, 2025	12.48	13.14	13.14	13.48	12.48	3.53M
July 11, 2025	12.3	13.1	13.1	13.1	12.3	3.02M
July 10, 2025	13.26	12.8	12.8	13.26	12.51	2.24M
July 09, 2025	12.3	12.66	12.66	13.04	12.3	1.32M
July 08, 2025	12.3	12.86	12.86	13.02	12.3	1.49M
July 07, 2025	12.5	12.5	12.5	13.16	12.4	1.21M
July 04, 2025	12.62	12.6	12.6	13.22	12.5	948,889
July 03, 2025	13.42	12.84	12.84	13.42	12.74	620,671
July 02, 2025	12.5	12.82	12.82	12.94	12.5	7.81M
July 01, 2025	12.6	12.72	12.72	13.2	12.5	2.44M
June 30, 2025	12.5	12.7	12.7	13.16	12.5	9.42M
June 27, 2025	13.32	12.76	12.76	13.32	12.56	1.01M
June 26, 2025	12.51	12.72	12.72	13.32	12.51	5.73M
June 25, 2025	13	12.9	12.9	13.38	12.78	2.11M
June 24, 2025	13.56	12.98	12.98	13.7	12.68	6.51M
June 23, 2025	14.46	14.16	14.16	14.62	14.02	2.21M
June 20, 2025	14.7	14.18	14.18	14.7	13.66	5.75M
June 19, 2025	13.24	14.62	14.62	14.84	13.24	3.62M
June 18, 2025	14.2	13.84	13.84	14.7	13.76	2.5M
June 17, 2025	13.2	14.44	14.44	14.68	13.2	7.57M
June 16, 2025	13.4	13.22	13.22	13.5	12.86	5.99M
June 13, 2025	13	12.8	12.8	13.68	12.52	12.55M
June 12, 2025	12.5	12.9	12.9	12.9	12.5	2.44M
June 11, 2025	12.8	12.38	12.38	12.8	11.9	2.34M
June 10, 2025	11.8	12.26	12.26	12.64	11.8	4.27M
June 09, 2025	11	12.14	12.14	12.4	11	7.94M
June 06, 2025	11	11.5	11.5	11.98	11	2.04M
June 05, 2025	11.2	11.38	11.38	11.8	11.1	2.29M
June 04, 2025	11.56	11.38	11.38	11.72	11.34	2.14M
June 03, 2025	12	11.6	11.6	12	11.36	3.01M
June 02, 2025	11.6	11.52	11.52	11.86	11.4	5.05M
May 30, 2025	11.2	11.8	11.8	12.2	11.2	1.1M
May 29, 2025	11.76	11.62	11.62	12.11	11.44	2.28M
May 28, 2025	11.24	11.76	11.76	12	11.24	689,246
May 27, 2025	11.38	11.8	11.8	12.06	11.38	1.97M

EnQuest PLC (ENQ.L) LSE